MSZ (MSZ) Historical Stock Data

Historical Data

In the past 30 trading days, MSZ is up 0.22% a day on average. There have been 20 days where MSZ closed green and 10 days where MSZ closed red.

DateOpenCloseChangeLowHighVolume
2020-10-080.930.90↓$0.03 (-3.44%)0.880.93126.45K
2020-10-070.950.92↓$0.03 (-2.75%)0.910.95257.58K
2020-10-060.920.95↑$0.03 (2.83%)0.910.95281.73K
2020-10-050.870.91↑$0.04 (4.61%)0.870.94341.62K
2020-10-020.840.86↑$0.02 (2.63%)0.810.88178.55K
2020-10-010.820.83↑$0.01 (0.73%)0.810.8381.12K
2020-09-300.820.83↑$0.01 (0.73%)0.820.8383.91K
2020-09-290.820.82↑$0.00 (0.00%)0.810.8270.41K
2020-09-280.800.82↑$0.02 (2.51%)0.790.8298.28K
2020-09-250.790.79↑$0.00 (0.25%)0.790.8274.72K
2020-09-240.800.81↑$0.01 (1.00%)0.780.81151.38K
2020-09-230.810.82↑$0.01 (0.99%)0.800.8267.89K
2020-09-220.810.81↑$0.00 (0.00%)0.800.8165.36K
2020-09-210.830.82↓$0.01 (-1.69%)0.810.8344.39K
2020-09-180.810.83↑$0.02 (2.46%)0.790.84283.63K
2020-09-170.810.81↑$0.00 (0.49%)0.800.8186.97K
2020-09-160.820.81↓$0.01 (-0.74%)0.800.82153.76K
2020-09-150.800.81↑$0.01 (1.25%)0.800.8177.51K
2020-09-140.790.80↑$0.01 (0.76%)0.780.80115.04K
2020-09-110.800.81↑$0.01 (1.00%)0.800.81219.71K
2020-09-100.810.80↓$0.01 (-1.48%)0.790.8123.19K
2020-09-090.800.81↑$0.01 (1.26%)0.790.8189.97K
2020-09-080.820.80↓$0.03 (-3.40%)0.750.82154.24K
2020-09-070.820.82↑$0.00 (0.24%)0.800.8333.31K
2020-09-040.810.82↑$0.01 (0.74%)0.810.8463.45K
2020-09-030.820.81↓$0.00 (-0.49%)0.810.84119.91K
2020-09-020.810.81↑$0.00 (0.00%)0.800.8126.33K
2020-09-010.820.80↓$0.01 (-1.47%)0.800.8253.26K
2020-08-310.830.82↓$0.02 (-1.92%)0.810.8477.82K
2020-08-280.840.84↓$0.00 (-0.47%)0.810.8590.60K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

Modok

$MSZ do what the markets tells you to do not the other way around

0 Like Report
Modok

$MSZ ugh oh
we heatin back up

0 Like Report
turkeyday33

$MSZ used to this fuckery!! Not leaving no chance !

0 Like Report