Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/29/2023	+0.05 / +0.39%	12.75	12.85	12.70	12.80	12.77	8.21	6,680,200
11/28/2023	+0.05 / +0.39%	12.70	12.80	12.50	12.75	12.62	8.17	19,828,100
11/27/2023	-0.15 / -1.17%	12.85	12.85	12.65	12.70	12.75	8.14	20,745,100
11/24/2023	0.00 / 0.00%	12.85	12.90	12.55	12.85	12.72	8.24	5,119,700
11/23/2023	-0.20 / -1.53%	13.10	13.15	12.85	12.85	13.04	8.24	8,422,076
11/22/2023	+0.05 / +0.38%	13.00	13.05	12.90	13.05	13.00	8.37	6,609,300
11/21/2023	0.00 / 0.00%	13.05	13.15	12.90	13.00	13.01	8.33	16,836,527
11/20/2023	-0.10 / -0.76%	12.80	13.15	12.80	13.00	12.94	8.33	4,599,500
11/17/2023	-0.35 / -2.60%	13.50	13.50	13.10	13.10	13.30	8.40	17,271,200
11/16/2023	-0.05 / -0.37%	13.45	13.50	13.30	13.45	13.41	8.62	9,558,850
11/15/2023	0.00 / 0.00%	13.70	13.70	13.40	13.50	13.55	8.65	10,022,100
11/14/2023	+0.35 / +2.66%	13.20	13.70	13.15	13.50	13.48	8.65	16,868,900
11/13/2023	0.00 / 0.00%	13.15	13.25	12.95	13.15	13.12	8.43	4,437,000
11/10/2023	-0.05 / -0.38%	13.10	13.20	13.00	13.15	13.09	8.43	6,600,000
11/9/2023	-0.15 / -1.12%	13.40	13.45	13.15	13.20	13.31	8.46	8,014,500
11/8/2023	+0.45 / +3.49%	13.00	13.35	12.80	13.35	13.09	8.56	6,717,400
11/7/2023	-0.40 / -3.01%	13.20	13.25	12.90	12.90	13.05	8.27	18,423,500
11/6/2023	0.00 / 0.00%	13.35	13.35	13.05	13.30	13.19	8.53	5,860,400
11/3/2023	+0.30 / +2.31%	13.05	13.40	12.90	13.30	13.20	8.53	14,817,800
11/2/2023	+0.40 / +3.17%	12.65	13.00	12.55	13.00	12.80	8.33	8,881,100
11/1/2023	+0.35 / +2.86%	12.30	12.60	12.15	12.60	12.35	8.08	4,593,000
10/31/2023	-0.10 / -0.81%	12.35	12.40	12.05	12.25	12.31	7.85	12,919,600
10/30/2023	+0.05 / +0.41%	12.25	12.60	12.25	12.35	12.43	7.92	3,780,100
10/27/2023	+0.10 / +0.82%	12.45	12.55	12.10	12.30	12.30	7.88	6,976,500
10/26/2023	-0.85 / -6.51%	12.70	12.95	12.15	12.20	12.37	7.82	13,770,900
10/25/2023	+0.05 / +0.38%	13.10	13.25	13.00	13.05	13.14	8.37	4,751,900
10/24/2023	+0.20 / +1.56%	12.80	13.05	12.80	13.00	12.93	8.33	3,794,900
10/23/2023	-0.20 / -1.54%	13.00	13.00	12.60	12.80	12.80	8.21	5,468,100
10/20/2023	+0.35 / +2.77%	12.60	13.00	12.55	13.00	12.74	8.33	5,562,100
10/19/2023	-0.50 / -3.80%	13.15	13.20	12.65	12.65	12.89	8.11	7,593,400

<<Previous 30 days Next 30 days>>

MSB News

28/04	MSB: Result of bond issuance
28/04	MSB: Notification Affiliated person trade
26/04	MSB: Additions of activities to MSB's Banking Operating License
25/04	MSB: Update charetr
24/04	MSB: Result of bond issuance