|
|
Closing price on 10/9/2026
|
|
| Open |
68.50 |
| High |
69.30 |
| Low |
67.00 |
| Volume |
2,231,401 |
| Split-adjusted Price |
67.90 |
There is no data on 10/11/2026. Display data on 10/9/2026 instead.
|
|
MSR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/9/2026
|
+0.30 / +0.44%
|
68.50
|
69.30
|
67.00
|
67.90
|
68.15
|
67.90
|
2,231,401
|
|
|
10/8/2026
|
+3.80 / +5.90%
|
65.00
|
68.70
|
65.00
|
68.20
|
67.60
|
68.20
|
2,462,100
|
|
|
10/7/2026
|
+4.60 / +7.62%
|
61.10
|
66.30
|
61.10
|
65.00
|
64.40
|
65.00
|
3,793,600
|
|
|
10/6/2026
|
+1.10 / +1.82%
|
59.80
|
62.10
|
59.20
|
61.50
|
60.40
|
61.50
|
2,025,900
|
|
|
10/5/2026
|
-1.00 / -1.64%
|
62.00
|
62.00
|
58.90
|
60.10
|
60.40
|
60.10
|
1,652,900
|
|
|
10/2/2026
|
+3.20 / +5.60%
|
58.60
|
63.20
|
58.60
|
60.30
|
61.10
|
60.30
|
3,226,300
|
|
|
10/1/2026
|
+3.00 / +5.40%
|
55.60
|
60.00
|
54.30
|
58.60
|
57.10
|
58.60
|
59,127,376
|
|
|
9/30/2026
|
+1.40 / +2.60%
|
54.60
|
56.50
|
54.40
|
55.30
|
55.60
|
55.30
|
1,919,000
|
|
|
9/29/2026
|
+2.60 / +4.97%
|
52.60
|
54.90
|
52.50
|
54.90
|
53.90
|
54.90
|
1,667,500
|
|
|
9/28/2026
|
-1.60 / -2.95%
|
54.00
|
54.10
|
51.10
|
52.60
|
52.30
|
52.60
|
2,679,400
|
|
|
9/25/2026
|
-2.10 / -3.78%
|
55.50
|
56.10
|
53.10
|
53.50
|
54.20
|
53.50
|
3,021,600
|
|
|
9/24/2026
|
+2.20 / +4.13%
|
53.50
|
58.00
|
53.50
|
55.50
|
55.60
|
55.50
|
5,171,700
|
|
|
9/23/2026
|
+0.40 / +0.75%
|
54.20
|
54.40
|
52.40
|
53.50
|
53.30
|
53.50
|
1,579,200
|
|
|
9/22/2026
|
+3.40 / +6.75%
|
51.90
|
54.00
|
51.10
|
53.80
|
53.10
|
53.80
|
2,197,300
|
|
|
9/21/2026
|
+4.80 / +10.19%
|
47.30
|
52.00
|
47.30
|
51.90
|
50.40
|
51.90
|
4,010,300
|
|
|
9/18/2026
|
-0.10 / -0.21%
|
47.40
|
47.80
|
47.00
|
47.30
|
47.10
|
47.30
|
843,900
|
|
|
9/17/2026
|
0.00 / 0.00%
|
46.80
|
48.50
|
46.70
|
47.20
|
47.40
|
47.20
|
1,956,500
|
|
|
9/16/2026
|
-0.10 / -0.21%
|
48.00
|
48.00
|
46.80
|
47.10
|
47.20
|
47.10
|
1,093,300
|
|
|
9/15/2026
|
-0.10 / -0.21%
|
48.40
|
48.80
|
47.90
|
48.30
|
48.20
|
47.30
|
975,900
|
|
|
9/14/2026
|
-0.20 / -0.41%
|
48.00
|
49.10
|
47.50
|
48.30
|
48.40
|
47.30
|
1,309,200
|
|
|
9/11/2026
|
+0.80 / +1.69%
|
47.60
|
49.70
|
47.20
|
48.00
|
48.50
|
47.00
|
1,907,000
|
|
|
9/10/2026
|
-0.60 / -1.24%
|
48.20
|
48.20
|
46.30
|
47.60
|
47.20
|
46.61
|
2,604,000
|
|
|
9/9/2026
|
+0.40 / +0.84%
|
47.90
|
48.80
|
47.70
|
48.20
|
48.20
|
47.20
|
650,600
|
|
|
9/8/2026
|
-0.80 / -1.64%
|
48.90
|
48.90
|
47.10
|
47.90
|
47.80
|
46.91
|
1,948,500
|
|
|
9/7/2026
|
+0.10 / +0.21%
|
49.00
|
50.10
|
47.90
|
48.50
|
48.70
|
47.49
|
2,355,900
|
|
|
9/4/2026
|
+1.80 / +3.81%
|
47.50
|
49.00
|
46.50
|
49.00
|
48.40
|
47.98
|
1,805,000
|
|
|
9/3/2026
|
+1.00 / +2.15%
|
47.20
|
47.80
|
46.50
|
47.50
|
47.20
|
46.51
|
1,871,500
|
|
|
8/28/2026
|
+2.30 / +5.12%
|
45.50
|
47.30
|
45.50
|
47.20
|
46.50
|
46.22
|
2,070,700
|
|
|
8/27/2026
|
+1.80 / +4.14%
|
43.90
|
45.70
|
43.20
|
45.30
|
44.90
|
44.36
|
2,051,800
|
|
|
8/26/2026
|
-0.10 / -0.23%
|
44.00
|
44.00
|
43.10
|
43.70
|
43.50
|
42.79
|
855,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|