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.

Date	Open	Close	Change	Low	High	Volume
2020-10-08	0.93	0.90	↓$0.03 (-3.44%)	0.88	0.93	126.45K
2020-10-07	0.95	0.92	↓$0.03 (-2.75%)	0.91	0.95	257.58K
2020-10-06	0.92	0.95	↑$0.03 (2.83%)	0.91	0.95	281.73K
2020-10-05	0.87	0.91	↑$0.04 (4.61%)	0.87	0.94	341.62K
2020-10-02	0.84	0.86	↑$0.02 (2.63%)	0.81	0.88	178.55K
2020-10-01	0.82	0.83	↑$0.01 (0.73%)	0.81	0.83	81.12K
2020-09-30	0.82	0.83	↑$0.01 (0.73%)	0.82	0.83	83.91K
2020-09-29	0.82	0.82	↑$0.00 (0.00%)	0.81	0.82	70.41K
2020-09-28	0.80	0.82	↑$0.02 (2.51%)	0.79	0.82	98.28K
2020-09-25	0.79	0.79	↑$0.00 (0.25%)	0.79	0.82	74.72K
2020-09-24	0.80	0.81	↑$0.01 (1.00%)	0.78	0.81	151.38K
2020-09-23	0.81	0.82	↑$0.01 (0.99%)	0.80	0.82	67.89K
2020-09-22	0.81	0.81	↑$0.00 (0.00%)	0.80	0.81	65.36K
2020-09-21	0.83	0.82	↓$0.01 (-1.69%)	0.81	0.83	44.39K
2020-09-18	0.81	0.83	↑$0.02 (2.46%)	0.79	0.84	283.63K
2020-09-17	0.81	0.81	↑$0.00 (0.49%)	0.80	0.81	86.97K
2020-09-16	0.82	0.81	↓$0.01 (-0.74%)	0.80	0.82	153.76K
2020-09-15	0.80	0.81	↑$0.01 (1.25%)	0.80	0.81	77.51K
2020-09-14	0.79	0.80	↑$0.01 (0.76%)	0.78	0.80	115.04K
2020-09-11	0.80	0.81	↑$0.01 (1.00%)	0.80	0.81	219.71K
2020-09-10	0.81	0.80	↓$0.01 (-1.48%)	0.79	0.81	23.19K
2020-09-09	0.80	0.81	↑$0.01 (1.26%)	0.79	0.81	89.97K
2020-09-08	0.82	0.80	↓$0.03 (-3.40%)	0.75	0.82	154.24K
2020-09-07	0.82	0.82	↑$0.00 (0.24%)	0.80	0.83	33.31K
2020-09-04	0.81	0.82	↑$0.01 (0.74%)	0.81	0.84	63.45K
2020-09-03	0.82	0.81	↓$0.00 (-0.49%)	0.81	0.84	119.91K
2020-09-02	0.81	0.81	↑$0.00 (0.00%)	0.80	0.81	26.33K
2020-09-01	0.82	0.80	↓$0.01 (-1.47%)	0.80	0.82	53.26K
2020-08-31	0.83	0.82	↓$0.02 (-1.92%)	0.81	0.84	77.82K
2020-08-28	0.84	0.84	↓$0.00 (-0.47%)	0.81	0.85	90.60K