MSGS-W (MSGS-W) Historical Stock Data

172.38 ↑0.00 (0.00%)
As of Market Close on December 6th, 2021.

Historical Data

In the past 30 trading days, MSGS-W is down -0.08% a day on average. There have been 11 days where MSGS-W closed green and 19 days where MSGS-W closed red.

DateOpenCloseChangeLowHighVolume
2021-12-06173.16172.38↓$0.78 (-0.45%)171.09175.77163.31K
2021-12-02168.74175.64↑$6.90 (4.09%)167.29175.64157.99K
2021-11-19180.44178.71↓$1.73 (-0.96%)178.08181.40125.89K
2021-11-11193.71195.58↑$1.87 (0.97%)191.01195.67112.12K
2021-11-03198.90193.01↓$5.89 (-2.96%)192.82198.90122.69K
2021-10-20186.80185.76↓$1.04 (-0.56%)185.54187.5078.14K
2021-09-29190.51189.34↓$1.17 (-0.61%)188.93192.69120.84K
2021-09-16180.53180.51↓$0.02 (-0.01%)178.77181.13130.51K
2021-09-09179.17176.37↓$2.80 (-1.56%)176.29179.17129.89K
2021-09-07183.96180.50↓$3.46 (-1.88%)180.49184.40204.51K
2021-09-03182.96184.42↑$1.46 (0.80%)182.13185.58216.97K
2021-09-01180.68182.18↑$1.50 (0.83%)179.28182.36159.71K
2021-08-31177.83180.78↑$2.95 (1.66%)177.73181.83418.78K
2021-08-25165.98171.28↑$5.30 (3.19%)165.07173.30317.09K
2021-08-06160.16159.49↓$0.67 (-0.42%)158.02160.8171.84K
2021-08-05156.00158.83↑$2.83 (1.81%)155.45160.50167.38K
2021-08-04158.29156.19↓$2.10 (-1.33%)155.15159.38163.83K
2021-08-03162.09159.18↓$2.91 (-1.80%)157.86162.09134.05K
2021-08-02162.96161.97↓$0.99 (-0.61%)161.86165.01102.13K
2021-07-30163.49162.74↓$0.75 (-0.46%)162.04164.8993.02K
2021-07-29165.00164.43↓$0.57 (-0.35%)164.18166.90103.52K
2021-07-28164.76165.26↑$0.50 (0.30%)163.42165.84103.07K
2021-07-27164.99164.76↓$0.23 (-0.14%)162.99164.99107.28K
2021-07-26164.08165.53↑$1.45 (0.88%)163.73166.35108.05K
2021-07-23163.91163.73↓$0.18 (-0.11%)161.76164.2799.08K
2021-07-22164.31163.39↓$0.92 (-0.56%)162.01164.31166.96K
2021-07-21161.79163.66↑$1.87 (1.16%)161.79165.05132.78K
2021-07-20160.06161.34↑$1.28 (0.80%)159.35163.24207.86K
2021-07-19163.18160.06↓$3.12 (-1.91%)159.24163.80284.14K
2021-07-16168.92165.05↓$3.87 (-2.29%)164.27169.53269.68K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.