Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/28/2026	+2.80 / +3.65%	77.20	79.50	77.10	79.50	78.45	79.50	8,819,900
1/27/2026	-0.60 / -0.78%	77.40	77.50	76.70	76.70	77.00	76.70	5,532,800
1/26/2026	-1.70 / -2.15%	79.10	79.50	76.00	77.30	77.77	77.30	6,884,504
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

<<Previous 30 days Next 30 days>>

MSN News

25/09	MSN: Approval of the policy on MSR transferring shares to the partner
17/09	MSN: Report on the progress of using proceeds from the ESOP issuance
17/09	MSN: Approval of the replacement of the bondholders' representative
28/10	MSN: Masan Group Q3 profit surges 1.4 times year-on-year, nearing full-year target
28/04	MSN: Update charter in 2025

More News

Related Companies

	Volume	Price	Change
AAN	326,800	15.85	0.32%
AFX	190,300	9.85	-0.20%
AGM	0	2.10	0.00%
AGX	0	154.00	0.00%
AIG	11,500	47.80	1.27%
ANT	29,100	18.45	-0.27%
APF	4,600	44.30	0.68%
ATA	0	0.30	0.00%
ATS	0	23.40	0.00%