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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2021-12-06 | 173.16 | 172.38 | ↓$0.78 (-0.45%) | 171.09 | 175.77 | 163.31K |
| 2021-12-02 | 168.74 | 175.64 | ↑$6.90 (4.09%) | 167.29 | 175.64 | 157.99K |
| 2021-11-19 | 180.44 | 178.71 | ↓$1.73 (-0.96%) | 178.08 | 181.40 | 125.89K |
| 2021-11-11 | 193.71 | 195.58 | ↑$1.87 (0.97%) | 191.01 | 195.67 | 112.12K |
| 2021-11-03 | 198.90 | 193.01 | ↓$5.89 (-2.96%) | 192.82 | 198.90 | 122.69K |
| 2021-10-20 | 186.80 | 185.76 | ↓$1.04 (-0.56%) | 185.54 | 187.50 | 78.14K |
| 2021-09-29 | 190.51 | 189.34 | ↓$1.17 (-0.61%) | 188.93 | 192.69 | 120.84K |
| 2021-09-16 | 180.53 | 180.51 | ↓$0.02 (-0.01%) | 178.77 | 181.13 | 130.51K |
| 2021-09-09 | 179.17 | 176.37 | ↓$2.80 (-1.56%) | 176.29 | 179.17 | 129.89K |
| 2021-09-07 | 183.96 | 180.50 | ↓$3.46 (-1.88%) | 180.49 | 184.40 | 204.51K |
| 2021-09-03 | 182.96 | 184.42 | ↑$1.46 (0.80%) | 182.13 | 185.58 | 216.97K |
| 2021-09-01 | 180.68 | 182.18 | ↑$1.50 (0.83%) | 179.28 | 182.36 | 159.71K |
| 2021-08-31 | 177.83 | 180.78 | ↑$2.95 (1.66%) | 177.73 | 181.83 | 418.78K |
| 2021-08-25 | 165.98 | 171.28 | ↑$5.30 (3.19%) | 165.07 | 173.30 | 317.09K |
| 2021-08-06 | 160.16 | 159.49 | ↓$0.67 (-0.42%) | 158.02 | 160.81 | 71.84K |
| 2021-08-05 | 156.00 | 158.83 | ↑$2.83 (1.81%) | 155.45 | 160.50 | 167.38K |
| 2021-08-04 | 158.29 | 156.19 | ↓$2.10 (-1.33%) | 155.15 | 159.38 | 163.83K |
| 2021-08-03 | 162.09 | 159.18 | ↓$2.91 (-1.80%) | 157.86 | 162.09 | 134.05K |
| 2021-08-02 | 162.96 | 161.97 | ↓$0.99 (-0.61%) | 161.86 | 165.01 | 102.13K |
| 2021-07-30 | 163.49 | 162.74 | ↓$0.75 (-0.46%) | 162.04 | 164.89 | 93.02K |
| 2021-07-29 | 165.00 | 164.43 | ↓$0.57 (-0.35%) | 164.18 | 166.90 | 103.52K |
| 2021-07-28 | 164.76 | 165.26 | ↑$0.50 (0.30%) | 163.42 | 165.84 | 103.07K |
| 2021-07-27 | 164.99 | 164.76 | ↓$0.23 (-0.14%) | 162.99 | 164.99 | 107.28K |
| 2021-07-26 | 164.08 | 165.53 | ↑$1.45 (0.88%) | 163.73 | 166.35 | 108.05K |
| 2021-07-23 | 163.91 | 163.73 | ↓$0.18 (-0.11%) | 161.76 | 164.27 | 99.08K |
| 2021-07-22 | 164.31 | 163.39 | ↓$0.92 (-0.56%) | 162.01 | 164.31 | 166.96K |
| 2021-07-21 | 161.79 | 163.66 | ↑$1.87 (1.16%) | 161.79 | 165.05 | 132.78K |
| 2021-07-20 | 160.06 | 161.34 | ↑$1.28 (0.80%) | 159.35 | 163.24 | 207.86K |
| 2021-07-19 | 163.18 | 160.06 | ↓$3.12 (-1.91%) | 159.24 | 163.80 | 284.14K |
| 2021-07-16 | 168.92 | 165.05 | ↓$3.87 (-2.29%) | 164.27 | 169.53 | 269.68K |
Create an account or log in to view more rows.
$MSGS-W go green today and we gap up tomrrow
$MSGS-W I'm friggin bored. Just give us our money already
$MSGS-W adding next Friday
$MSGS-W lmao wtf was that
$MSGS-W power hour will be fucking crazy
$MSGS-W id rather have a dip then rip than a gap and crap
$MSGS-W we need those buyers and volume.
$MSGS-W Slapping that ask today
$MSGS-W Bull trap
$MSGS-W due for a spike!