|
Closing price on 5/19/2022
|
|
| Open |
19.10 |
| High |
19.70 |
| Low |
19.00 |
| Volume |
6,952,600 |
| Split-adjusted Price |
11.60 |
|
|
MSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/19/2022
|
0.00 / 0.00%
|
19.10
|
19.70
|
19.00
|
19.60
|
19.36
|
11.60
|
6,952,600
|
|
|
5/18/2022
|
+0.15 / +0.77%
|
19.45
|
20.00
|
19.20
|
19.60
|
19.63
|
11.60
|
8,204,900
|
|
|
5/17/2022
|
+1.20 / +6.58%
|
18.00
|
19.50
|
17.80
|
19.45
|
18.61
|
11.51
|
4,059,600
|
|
|
5/16/2022
|
+0.05 / +0.27%
|
18.00
|
19.00
|
18.00
|
18.25
|
18.33
|
10.80
|
11,004,900
|
|
|
5/13/2022
|
-1.35 / -6.91%
|
19.05
|
19.50
|
18.20
|
18.20
|
18.53
|
10.77
|
6,830,500
|
|
|
5/12/2022
|
-1.45 / -6.90%
|
20.85
|
20.90
|
19.55
|
19.55
|
20.29
|
11.57
|
3,365,900
|
|
|
5/11/2022
|
+0.05 / +0.24%
|
21.00
|
21.10
|
20.65
|
21.00
|
20.90
|
12.43
|
1,476,600
|
|
|
5/10/2022
|
+0.10 / +0.48%
|
20.20
|
21.00
|
19.85
|
20.95
|
20.35
|
12.40
|
4,141,700
|
|
|
5/9/2022
|
-1.55 / -6.92%
|
21.40
|
22.35
|
20.85
|
20.85
|
21.22
|
12.34
|
3,076,900
|
|
|
5/6/2022
|
-0.40 / -1.75%
|
22.45
|
22.65
|
22.15
|
22.40
|
22.36
|
13.25
|
2,060,000
|
|
|
5/5/2022
|
0.00 / 0.00%
|
23.00
|
23.00
|
22.40
|
22.80
|
22.64
|
13.49
|
1,034,800
|
|
|
5/4/2022
|
-0.10 / -0.44%
|
22.90
|
22.90
|
22.45
|
22.80
|
22.66
|
13.49
|
903,500
|
|
|
4/29/2022
|
+0.45 / +2.00%
|
22.50
|
22.90
|
22.35
|
22.90
|
22.56
|
13.55
|
2,568,300
|
|
|
4/28/2022
|
-0.35 / -1.54%
|
23.00
|
23.00
|
22.45
|
22.45
|
22.68
|
13.28
|
1,280,700
|
|
|
4/27/2022
|
+0.40 / +1.79%
|
22.40
|
22.95
|
22.15
|
22.80
|
22.40
|
13.49
|
916,700
|
|
|
4/26/2022
|
+0.40 / +1.82%
|
21.80
|
22.45
|
21.25
|
22.40
|
21.92
|
13.25
|
1,843,500
|
|
|
4/25/2022
|
-1.10 / -4.76%
|
23.40
|
23.40
|
21.70
|
22.00
|
22.50
|
13.02
|
4,307,500
|
|
|
4/22/2022
|
+0.10 / +0.43%
|
23.00
|
23.45
|
22.60
|
23.10
|
23.04
|
13.67
|
2,556,600
|
|
|
4/21/2022
|
0.00 / 0.00%
|
22.50
|
23.20
|
22.20
|
23.00
|
22.81
|
13.61
|
1,909,800
|
|
|
4/20/2022
|
0.00 / 0.00%
|
22.90
|
23.50
|
22.70
|
23.00
|
22.97
|
13.61
|
3,776,600
|
|
|
4/19/2022
|
-0.85 / -3.56%
|
23.90
|
24.00
|
23.00
|
23.00
|
23.52
|
13.61
|
2,067,700
|
|
|
4/18/2022
|
-0.65 / -2.65%
|
24.50
|
24.50
|
23.00
|
23.85
|
23.68
|
14.11
|
13,044,437
|
|
|
4/15/2022
|
-0.70 / -2.78%
|
25.20
|
25.40
|
24.50
|
24.50
|
24.89
|
14.50
|
2,761,500
|
|
|
4/14/2022
|
+0.05 / +0.20%
|
25.30
|
25.45
|
25.10
|
25.20
|
25.24
|
14.91
|
1,759,800
|
|
|
4/13/2022
|
-0.20 / -0.79%
|
25.15
|
25.35
|
24.90
|
25.15
|
25.12
|
14.88
|
4,159,700
|
|
|
4/12/2022
|
-0.30 / -1.17%
|
25.45
|
25.85
|
24.95
|
25.35
|
25.22
|
15.00
|
2,397,700
|
|
|
4/8/2022
|
-0.35 / -1.35%
|
25.90
|
26.00
|
25.55
|
25.65
|
25.72
|
15.18
|
2,435,600
|
|
|
4/7/2022
|
+0.20 / +0.78%
|
25.95
|
26.30
|
25.80
|
26.00
|
26.09
|
15.38
|
6,610,000
|
|
|
4/6/2022
|
+0.05 / +0.19%
|
25.70
|
25.90
|
25.50
|
25.80
|
25.72
|
15.27
|
2,748,400
|
|
|
4/5/2022
|
-0.20 / -0.77%
|
25.80
|
25.95
|
25.50
|
25.75
|
25.66
|
15.24
|
2,622,300
|
|
|
|