|
Closing price on 11/3/2022
|
|
| Open |
12.30 |
| High |
12.70 |
| Low |
12.25 |
| Volume |
2,068,600 |
| Split-adjusted Price |
9.73 |
|
|
MSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/3/2022
|
0.00 / 0.00%
|
12.30
|
12.70
|
12.25
|
12.65
|
12.59
|
9.73
|
2,068,600
|
|
|
11/2/2022
|
0.00 / 0.00%
|
12.60
|
12.70
|
12.40
|
12.65
|
12.58
|
9.73
|
2,963,900
|
|
|
11/1/2022
|
+0.25 / +2.02%
|
12.45
|
12.65
|
12.25
|
12.65
|
12.48
|
9.73
|
3,631,900
|
|
|
10/31/2022
|
+0.15 / +1.22%
|
12.30
|
12.40
|
11.90
|
12.40
|
12.13
|
9.54
|
3,749,800
|
|
|
10/28/2022
|
+0.50 / +4.26%
|
11.90
|
12.25
|
11.70
|
12.25
|
12.00
|
9.42
|
19,010,700
|
|
|
10/27/2022
|
+0.75 / +6.82%
|
11.00
|
11.75
|
10.90
|
11.75
|
11.29
|
9.04
|
4,197,000
|
|
|
10/26/2022
|
0.00 / 0.00%
|
11.10
|
11.25
|
10.80
|
11.00
|
11.03
|
8.46
|
1,401,900
|
|
|
10/25/2022
|
+0.05 / +0.46%
|
10.80
|
11.40
|
10.45
|
11.00
|
10.95
|
8.46
|
1,721,100
|
|
|
10/24/2022
|
-0.05 / -0.45%
|
11.00
|
11.15
|
10.25
|
10.95
|
10.69
|
8.42
|
4,596,700
|
|
|
10/21/2022
|
-0.65 / -5.58%
|
11.60
|
11.60
|
10.85
|
11.00
|
11.06
|
8.46
|
7,329,300
|
|
|
10/20/2022
|
0.00 / 0.00%
|
11.35
|
11.85
|
11.35
|
11.65
|
11.65
|
8.96
|
3,218,100
|
|
|
10/19/2022
|
-0.05 / -0.43%
|
11.70
|
11.70
|
11.15
|
11.65
|
11.47
|
8.96
|
6,962,000
|
|
|
10/18/2022
|
+0.10 / +0.86%
|
11.65
|
11.75
|
11.35
|
11.70
|
11.59
|
9.00
|
2,502,100
|
|
|
10/17/2022
|
-0.15 / -1.28%
|
11.50
|
11.70
|
11.00
|
11.60
|
11.29
|
8.92
|
2,994,800
|
|
|
10/14/2022
|
+0.30 / +2.62%
|
11.60
|
11.80
|
11.20
|
11.75
|
11.52
|
9.04
|
3,509,200
|
|
|
10/13/2022
|
+0.40 / +3.62%
|
11.10
|
11.45
|
10.40
|
11.45
|
10.80
|
8.81
|
14,904,400
|
|
|
10/12/2022
|
+0.70 / +6.76%
|
9.90
|
11.05
|
9.63
|
11.05
|
10.10
|
8.50
|
12,046,000
|
|
|
10/11/2022
|
-0.75 / -6.76%
|
11.00
|
11.25
|
10.35
|
10.35
|
10.58
|
7.96
|
4,461,300
|
|
|
10/10/2022
|
-0.15 / -1.33%
|
11.40
|
11.40
|
10.80
|
11.10
|
11.10
|
8.54
|
4,258,500
|
|
|
10/7/2022
|
-1.10 / -6.98%
|
15.60
|
15.60
|
14.65
|
14.65
|
14.84
|
8.67
|
2,853,400
|
|
|
10/6/2022
|
-0.40 / -2.48%
|
16.15
|
16.20
|
15.60
|
15.75
|
15.88
|
9.32
|
1,217,300
|
|
|
10/5/2022
|
+0.15 / +0.94%
|
16.05
|
16.20
|
15.90
|
16.15
|
16.06
|
9.56
|
1,226,900
|
|
|
10/4/2022
|
0.00 / 0.00%
|
16.30
|
16.40
|
15.85
|
16.00
|
16.05
|
9.47
|
1,431,500
|
|
|
10/3/2022
|
-0.55 / -3.32%
|
16.60
|
16.60
|
15.70
|
16.00
|
16.19
|
9.47
|
995,700
|
|
|
9/30/2022
|
-0.35 / -2.07%
|
16.85
|
16.90
|
16.20
|
16.55
|
16.59
|
9.79
|
1,070,800
|
|
|
9/29/2022
|
-0.05 / -0.29%
|
17.05
|
17.50
|
16.75
|
16.90
|
17.00
|
10.00
|
851,200
|
|
|
9/28/2022
|
-0.05 / -0.29%
|
17.05
|
17.05
|
16.55
|
16.95
|
16.84
|
10.03
|
885,900
|
|
|
9/27/2022
|
-0.10 / -0.58%
|
17.10
|
17.15
|
16.95
|
17.00
|
17.00
|
10.06
|
3,669,600
|
|
|
9/26/2022
|
-0.45 / -2.56%
|
17.45
|
17.45
|
16.80
|
17.10
|
17.08
|
10.12
|
1,995,600
|
|
|
9/23/2022
|
+0.05 / +0.29%
|
17.50
|
17.65
|
17.45
|
17.55
|
17.54
|
10.38
|
5,448,700
|
|
|
|