Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
10/18/2023	-0.35 / -2.59%	13.55	13.60	12.95	13.15	13.30	8.43	9,853,400
10/17/2023	-0.20 / -1.46%	13.75	13.80	13.50	13.50	13.63	8.65	5,891,000
10/16/2023	-0.25 / -1.79%	13.95	13.95	13.65	13.70	13.79	8.78	4,277,800
10/13/2023	-0.10 / -0.71%	13.90	14.05	13.80	13.95	13.91	8.94	3,882,600
10/12/2023	+0.05 / +0.36%	14.05	14.10	13.95	14.05	14.02	9.01	8,059,600
10/11/2023	+0.05 / +0.36%	14.00	14.00	13.80	14.00	13.90	8.97	5,019,200
10/10/2023	+0.05 / +0.36%	13.95	14.10	13.90	13.95	13.98	8.94	10,775,400
10/9/2023	+0.05 / +0.36%	13.85	13.90	13.75	13.90	13.84	8.91	9,117,100
10/6/2023	+0.25 / +1.84%	13.60	13.85	13.55	13.85	13.71	8.88	3,825,300
10/5/2023	-0.20 / -1.45%	13.80	13.90	13.60	13.60	13.71	8.72	3,931,100
10/4/2023	+0.30 / +2.22%	13.40	13.85	13.35	13.80	13.67	8.85	5,906,100
10/3/2023	-0.50 / -3.57%	13.90	13.90	13.35	13.50	13.59	8.65	7,552,300
10/2/2023	+0.25 / +1.82%	13.80	14.10	13.75	14.00	13.93	8.97	10,244,803
9/29/2023	+0.10 / +0.73%	13.75	13.80	13.60	13.75	13.69	8.81	3,313,402

<<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