Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/4/2024	-0.20 / -1.27%	15.75	15.75	15.45	15.55	15.57	15.55	17,920,700
3/1/2024	-0.15 / -0.94%	15.90	16.00	15.60	15.75	15.76	15.75	18,811,000
2/29/2024	+0.10 / +0.63%	16.05	16.45	15.85	15.90	16.11	15.90	39,344,100
2/28/2024	+0.30 / +1.94%	15.60	15.80	15.30	15.80	15.59	15.80	54,141,900
2/27/2024	-0.05 / -0.32%	15.60	15.65	15.40	15.50	15.50	15.50	12,462,700
2/26/2024	+0.15 / +0.97%	15.30	15.55	15.30	15.55	15.41	15.55	18,354,400
2/23/2024	-0.30 / -1.91%	15.70	16.10	15.30	15.40	15.77	15.40	26,713,400
2/22/2024	-0.15 / -0.95%	15.85	15.85	15.45	15.70	15.61	15.70	14,405,200
2/21/2024	+0.25 / +1.60%	15.55	16.15	15.40	15.85	15.74	15.85	51,045,800
2/20/2024	0.00 / 0.00%	15.60	15.65	15.30	15.60	15.48	15.60	37,860,600
2/19/2024	+0.40 / +2.63%	15.25	15.90	15.15	15.60	15.60	15.60	32,030,600
2/16/2024	+0.15 / +1.00%	15.25	15.35	15.00	15.20	15.17	15.20	17,425,600
2/15/2024	+0.95 / +6.74%	14.20	15.05	14.20	15.05	14.83	15.05	38,350,400
2/7/2024	+0.15 / +1.08%	13.90	14.10	13.90	14.10	14.00	14.10	7,464,100
2/6/2024	+0.05 / +0.36%	14.00	14.00	13.85	13.95	13.93	13.95	4,832,100
2/5/2024	+0.40 / +2.96%	13.60	13.90	13.55	13.90	13.75	13.90	7,274,800
2/2/2024	0.00 / 0.00%	13.50	13.60	13.45	13.50	13.51	13.50	5,478,200
2/1/2024	-0.10 / -0.74%	13.60	13.70	13.50	13.50	13.57	13.50	7,127,500
1/31/2024	-0.30 / -2.16%	13.90	13.95	13.55	13.60	13.73	13.60	5,639,300
1/30/2024	+0.05 / +0.36%	13.85	14.15	13.80	13.90	13.97	13.90	6,572,000
1/29/2024	0.00 / 0.00%	13.90	13.95	13.80	13.85	13.85	13.85	12,802,000
1/26/2024	+0.10 / +0.73%	13.75	13.90	13.75	13.85	13.84	13.85	3,045,000
1/25/2024	-0.10 / -0.72%	13.85	13.85	13.75	13.75	13.80	13.75	9,399,700
1/24/2024	-0.10 / -0.72%	14.00	14.00	13.80	13.85	13.90	13.85	5,104,000
1/23/2024	-0.15 / -1.06%	14.20	14.20	13.90	13.95	14.02	13.95	4,494,500
1/22/2024	+0.05 / +0.36%	14.15	14.20	14.00	14.10	14.08	14.10	7,471,000
1/19/2024	+0.20 / +1.44%	13.85	14.05	13.85	14.05	13.95	14.05	8,948,900
1/18/2024	+0.05 / +0.36%	13.85	13.85	13.70	13.85	13.78	13.85	4,358,300
1/17/2024	-0.10 / -0.72%	13.90	13.95	13.80	13.80	13.86	13.80	5,580,900
1/16/2024	+0.20 / +1.46%	13.70	13.90	13.65	13.90	13.73	13.90	4,577,500

<<Previous 30 days Next 30 days>>

MSB News

09:33	MSB: Result of bond private placement
13/06	MSB: Notification affiliated person trade
10/06	MSB: Approving the implementation of charter capital increase
03/06	MSB: Signing an audit service agreement
30/05	MSB: Granting a credit limit

More News

Related Companies

	Volume	Price	Change
ABB	865,600	8.60	0.00%
ACB	4,516,600	24.80	0.00%
BAB	4,100	12.40	0.81%
BID	1,005,200	48.10	-0.52%
BVB	1,559,500	12.70	0.00%
CTG	3,228,000	33.70	-0.59%
EIB	2,449,400	19.15	0.26%
EVF	2,839,200	15.35	-0.65%