|
Closing price on 8/22/2023
|
|
| Open |
13.60 |
| High |
13.65 |
| Low |
13.25 |
| Volume |
11,667,200 |
| Split-adjusted Price |
10.50 |
|
|
MSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/22/2023
|
+0.10 / +0.74%
|
13.60
|
13.65
|
13.25
|
13.65
|
13.45
|
10.50
|
11,667,200
|
|
|
8/21/2023
|
+0.25 / +1.88%
|
13.30
|
13.65
|
13.30
|
13.55
|
13.47
|
10.42
|
21,488,100
|
|
|
8/18/2023
|
-0.75 / -5.34%
|
13.95
|
14.00
|
13.20
|
13.30
|
13.58
|
10.23
|
21,805,800
|
|
|
8/17/2023
|
-0.10 / -0.71%
|
14.15
|
14.20
|
14.05
|
14.05
|
14.12
|
10.81
|
8,386,000
|
|
|
8/16/2023
|
+0.05 / +0.35%
|
14.10
|
14.25
|
14.00
|
14.15
|
14.15
|
10.88
|
12,089,000
|
|
|
8/15/2023
|
-0.30 / -2.08%
|
14.35
|
14.40
|
14.10
|
14.10
|
14.21
|
10.85
|
5,223,400
|
|
|
8/14/2023
|
0.00 / 0.00%
|
14.40
|
14.45
|
14.25
|
14.40
|
14.35
|
11.08
|
9,988,800
|
|
|
8/11/2023
|
+0.20 / +1.41%
|
14.20
|
14.40
|
14.00
|
14.40
|
14.18
|
11.08
|
12,107,800
|
|
|
8/10/2023
|
0.00 / 0.00%
|
14.10
|
14.20
|
14.05
|
14.20
|
14.12
|
10.92
|
8,079,300
|
|
|
8/9/2023
|
-0.20 / -1.39%
|
14.25
|
14.30
|
14.05
|
14.20
|
14.16
|
10.92
|
12,093,500
|
|
|
8/8/2023
|
-0.25 / -1.71%
|
14.65
|
14.65
|
14.30
|
14.40
|
14.44
|
11.08
|
14,274,500
|
|
|
8/7/2023
|
+0.25 / +1.74%
|
14.60
|
14.90
|
14.50
|
14.65
|
14.66
|
11.27
|
16,235,500
|
|
|
8/4/2023
|
+0.35 / +2.49%
|
14.05
|
14.40
|
14.00
|
14.40
|
14.19
|
11.08
|
16,905,600
|
|
|
8/3/2023
|
-0.05 / -0.35%
|
14.10
|
14.25
|
14.00
|
14.05
|
14.09
|
10.81
|
11,042,100
|
|
|
8/2/2023
|
+0.10 / +0.71%
|
14.05
|
14.15
|
13.90
|
14.10
|
14.04
|
10.85
|
36,685,893
|
|
|
8/1/2023
|
+0.25 / +1.82%
|
13.80
|
14.30
|
13.75
|
14.00
|
14.08
|
10.77
|
31,921,900
|
|
|
7/31/2023
|
+0.05 / +0.36%
|
13.80
|
13.95
|
13.70
|
13.75
|
13.80
|
10.58
|
24,108,500
|
|
|
7/28/2023
|
+0.30 / +2.24%
|
13.50
|
13.75
|
13.35
|
13.70
|
13.58
|
10.54
|
47,275,000
|
|
|
7/27/2023
|
0.00 / 0.00%
|
13.40
|
13.50
|
13.25
|
13.40
|
13.42
|
10.31
|
31,195,300
|
|
|
7/26/2023
|
-0.10 / -0.74%
|
13.50
|
13.60
|
13.35
|
13.40
|
13.51
|
10.31
|
29,574,900
|
|
|
7/25/2023
|
-0.10 / -0.74%
|
13.70
|
13.80
|
13.50
|
13.50
|
13.69
|
10.38
|
41,726,500
|
|
|
7/24/2023
|
+0.35 / +2.64%
|
13.30
|
13.60
|
13.20
|
13.60
|
13.34
|
10.46
|
24,478,600
|
|
|
7/21/2023
|
+0.05 / +0.38%
|
13.40
|
13.45
|
13.20
|
13.25
|
13.32
|
10.19
|
18,768,700
|
|
|
7/20/2023
|
+0.35 / +2.72%
|
12.85
|
13.30
|
12.80
|
13.20
|
12.97
|
10.15
|
24,956,600
|
|
|
7/19/2023
|
-0.05 / -0.39%
|
12.90
|
13.00
|
12.80
|
12.85
|
12.91
|
9.88
|
6,041,600
|
|
|
7/18/2023
|
+0.10 / +0.78%
|
12.80
|
12.90
|
12.75
|
12.90
|
12.82
|
9.92
|
15,449,718
|
|
|
7/17/2023
|
+0.10 / +0.79%
|
12.80
|
12.85
|
12.70
|
12.80
|
12.76
|
9.85
|
5,493,800
|
|
|
7/14/2023
|
-0.25 / -1.93%
|
13.00
|
13.05
|
12.60
|
12.70
|
12.81
|
9.77
|
8,850,700
|
|
|
7/13/2023
|
0.00 / 0.00%
|
13.00
|
13.05
|
12.85
|
12.95
|
12.93
|
9.96
|
5,623,500
|
|
|
7/12/2023
|
-0.05 / -0.38%
|
13.10
|
13.10
|
12.90
|
12.95
|
12.96
|
9.96
|
13,666,500
|
|
|
|