|
Closing price on 6/10/2022
|
|
| Open |
19.85 |
| High |
20.15 |
| Low |
19.65 |
| Volume |
1,152,100 |
| Split-adjusted Price |
11.63 |
|
|
MSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/10/2022
|
-0.40 / -2.00%
|
19.85
|
20.15
|
19.65
|
19.65
|
19.85
|
11.63
|
1,152,100
|
|
|
6/9/2022
|
-0.10 / -0.50%
|
20.30
|
20.30
|
19.95
|
20.05
|
20.07
|
11.86
|
390,300
|
|
|
6/8/2022
|
+0.65 / +3.33%
|
19.55
|
20.15
|
19.50
|
20.15
|
19.88
|
11.92
|
2,045,900
|
|
|
6/7/2022
|
-0.30 / -1.52%
|
19.60
|
19.80
|
19.10
|
19.50
|
19.35
|
11.54
|
624,800
|
|
|
6/6/2022
|
+0.20 / +1.02%
|
19.85
|
19.90
|
19.60
|
19.80
|
19.74
|
11.72
|
1,049,500
|
|
|
6/3/2022
|
-0.10 / -0.51%
|
19.70
|
19.80
|
19.30
|
19.60
|
19.57
|
11.60
|
1,145,000
|
|
|
6/2/2022
|
-0.70 / -3.43%
|
20.30
|
20.50
|
19.60
|
19.70
|
20.02
|
11.66
|
2,762,700
|
|
|
6/1/2022
|
-0.10 / -0.49%
|
20.40
|
20.55
|
20.10
|
20.40
|
20.31
|
12.07
|
1,224,200
|
|
|
5/31/2022
|
-0.20 / -0.97%
|
20.55
|
20.55
|
20.15
|
20.50
|
20.35
|
12.13
|
3,033,600
|
|
|
5/30/2022
|
+0.10 / +0.49%
|
20.80
|
20.80
|
20.30
|
20.70
|
20.48
|
12.25
|
1,365,700
|
|
|
5/27/2022
|
+0.85 / +4.30%
|
19.85
|
20.60
|
19.65
|
20.60
|
20.21
|
12.19
|
2,873,600
|
|
|
5/26/2022
|
-0.05 / -0.25%
|
19.85
|
20.00
|
19.70
|
19.75
|
19.81
|
11.69
|
1,415,700
|
|
|
5/25/2022
|
+0.80 / +4.21%
|
19.10
|
19.80
|
19.05
|
19.80
|
19.39
|
11.72
|
4,735,500
|
|
|
5/24/2022
|
0.00 / 0.00%
|
19.10
|
19.10
|
18.35
|
19.00
|
18.78
|
11.24
|
8,869,100
|
|
|
5/23/2022
|
-0.40 / -2.06%
|
19.40
|
19.70
|
18.75
|
19.00
|
19.25
|
11.24
|
766,400
|
|
|
5/20/2022
|
-0.20 / -1.02%
|
19.60
|
19.80
|
19.40
|
19.40
|
19.55
|
11.48
|
7,358,200
|
|
|
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
|
|
|
|