|
|
Closing price on 1/23/2026
|
|
| Open |
80.00 |
| High |
80.20 |
| Low |
79.00 |
| Volume |
4,253,600 |
| Split-adjusted Price |
79.00 |
There is no data on 1/25/2026. Display data on 1/23/2026 instead.
|
|
MSN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/23/2026
|
-0.90 / -1.13%
|
80.00
|
80.20
|
79.00
|
79.00
|
79.57
|
79.00
|
4,253,600
|
|
|
1/22/2026
|
0.00 / 0.00%
|
79.60
|
80.60
|
79.10
|
79.90
|
79.91
|
79.90
|
5,049,504
|
|
|
1/21/2026
|
-0.10 / -0.13%
|
79.00
|
79.90
|
78.50
|
79.90
|
79.19
|
79.90
|
6,515,500
|
|
|
1/20/2026
|
-0.20 / -0.25%
|
80.20
|
81.40
|
79.10
|
80.00
|
80.35
|
80.00
|
11,425,605
|
|
|
1/19/2026
|
-1.20 / -1.47%
|
82.10
|
82.30
|
80.20
|
80.20
|
81.04
|
80.20
|
6,356,713
|
|
|
1/16/2026
|
+0.40 / +0.49%
|
81.30
|
85.50
|
79.90
|
81.40
|
82.53
|
81.40
|
16,135,700
|
|
|
1/15/2026
|
+0.40 / +0.50%
|
80.50
|
82.50
|
79.80
|
81.00
|
81.03
|
81.00
|
9,305,300
|
|
|
1/14/2026
|
+1.30 / +1.64%
|
79.10
|
82.00
|
78.60
|
80.60
|
80.44
|
80.60
|
14,414,703
|
|
|
1/13/2026
|
+0.70 / +0.89%
|
79.50
|
82.20
|
79.30
|
79.30
|
80.74
|
79.30
|
10,333,600
|
|
|
1/12/2026
|
+2.10 / +2.75%
|
76.60
|
78.80
|
75.90
|
78.60
|
77.71
|
78.60
|
8,295,604
|
|
|
1/9/2026
|
-1.80 / -2.30%
|
78.50
|
78.60
|
76.50
|
76.50
|
77.54
|
76.50
|
6,436,603
|
|
|
1/8/2026
|
-0.10 / -0.13%
|
79.00
|
79.00
|
77.70
|
78.30
|
78.46
|
78.30
|
4,525,700
|
|
|
1/7/2026
|
+1.40 / +1.82%
|
77.10
|
78.40
|
76.70
|
78.40
|
77.69
|
78.40
|
16,079,805
|
|
|
1/6/2026
|
+0.20 / +0.26%
|
76.70
|
77.20
|
75.90
|
77.00
|
76.52
|
77.00
|
3,765,308
|
|
|
1/5/2026
|
-0.20 / -0.26%
|
76.90
|
77.00
|
75.00
|
76.80
|
76.29
|
76.80
|
4,415,400
|
|
|
12/31/2025
|
+0.10 / +0.13%
|
76.70
|
77.20
|
76.10
|
77.00
|
76.87
|
77.00
|
6,585,800
|
|
|
12/30/2025
|
+1.40 / +1.85%
|
75.70
|
76.90
|
75.50
|
76.90
|
76.21
|
76.90
|
4,453,708
|
|
|
12/29/2025
|
+0.20 / +0.27%
|
75.30
|
75.50
|
74.60
|
75.50
|
75.11
|
75.50
|
4,213,400
|
|
|
12/26/2025
|
-1.00 / -1.31%
|
76.00
|
76.00
|
73.10
|
75.30
|
74.58
|
75.30
|
6,215,611
|
|
|
12/25/2025
|
+0.10 / +0.13%
|
76.50
|
77.00
|
76.00
|
76.30
|
76.38
|
76.30
|
3,230,800
|
|
|
12/24/2025
|
+0.10 / +0.13%
|
75.60
|
76.20
|
75.10
|
76.20
|
75.71
|
76.20
|
6,099,900
|
|
|
12/23/2025
|
+0.10 / +0.13%
|
76.30
|
77.30
|
75.60
|
76.10
|
76.36
|
76.10
|
5,203,612
|
|
|
12/22/2025
|
+0.20 / +0.26%
|
76.00
|
76.20
|
75.50
|
76.00
|
75.86
|
76.00
|
3,463,700
|
|
|
12/19/2025
|
+1.80 / +2.43%
|
74.30
|
75.80
|
74.00
|
75.80
|
75.18
|
75.80
|
9,193,504
|
|
|
12/18/2025
|
0.00 / 0.00%
|
74.40
|
74.40
|
73.50
|
74.00
|
73.79
|
74.00
|
3,505,403
|
|
|
12/17/2025
|
-0.50 / -0.67%
|
74.60
|
75.00
|
74.00
|
74.00
|
74.43
|
74.00
|
3,601,100
|
|
|
12/16/2025
|
+1.00 / +1.36%
|
73.90
|
75.20
|
73.00
|
74.50
|
74.15
|
74.50
|
4,894,000
|
|
|
12/15/2025
|
0.00 / 0.00%
|
73.20
|
74.30
|
73.00
|
73.50
|
73.67
|
73.50
|
4,188,704
|
|
|
12/12/2025
|
-2.60 / -3.42%
|
76.50
|
76.60
|
73.10
|
73.50
|
74.67
|
73.50
|
9,908,200
|
|
|
12/11/2025
|
-0.90 / -1.17%
|
77.40
|
77.60
|
76.00
|
76.10
|
76.63
|
76.10
|
3,540,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|