|
|
Closing price on 10/30/2025
|
|
| Open |
23.70 |
| High |
23.70 |
| Low |
22.70 |
| Volume |
1,202,000 |
| Split-adjusted Price |
23.00 |
|
|
MSR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/30/2025
|
-0.40 / -1.71%
|
23.70
|
23.70
|
22.70
|
23.00
|
23.20
|
23.00
|
1,202,000
|
|
|
10/29/2025
|
+1.00 / +4.46%
|
23.10
|
23.90
|
23.10
|
23.40
|
23.40
|
23.40
|
955,600
|
|
|
10/28/2025
|
-1.50 / -6.10%
|
23.70
|
24.00
|
21.20
|
23.10
|
24.60
|
23.10
|
3,308,900
|
|
|
10/27/2025
|
-2.30 / -8.85%
|
26.20
|
27.00
|
23.00
|
23.70
|
24.60
|
23.70
|
3,132,600
|
|
|
10/24/2025
|
-0.80 / -2.97%
|
26.60
|
26.70
|
25.30
|
26.10
|
26.00
|
26.10
|
1,597,800
|
|
|
10/23/2025
|
-0.20 / -0.75%
|
27.30
|
27.50
|
26.30
|
26.40
|
26.90
|
26.40
|
1,186,400
|
|
|
10/22/2025
|
+1.10 / +4.23%
|
26.30
|
27.20
|
25.90
|
27.10
|
26.60
|
27.10
|
1,552,600
|
|
|
10/21/2025
|
-0.70 / -2.59%
|
26.00
|
26.90
|
25.10
|
26.30
|
26.00
|
26.30
|
2,775,600
|
|
|
10/20/2025
|
-3.80 / -13.06%
|
28.40
|
29.50
|
24.80
|
25.30
|
27.00
|
25.30
|
4,384,500
|
|
|
10/17/2025
|
-0.90 / -3.03%
|
29.70
|
30.00
|
28.00
|
28.80
|
29.10
|
28.80
|
2,954,000
|
|
|
10/16/2025
|
+1.10 / +3.85%
|
28.20
|
31.50
|
28.20
|
29.70
|
29.70
|
29.70
|
1,862,300
|
|
|
10/15/2025
|
-1.70 / -5.69%
|
29.90
|
30.50
|
27.90
|
28.20
|
28.60
|
28.20
|
2,511,600
|
|
|
10/14/2025
|
+0.70 / +2.41%
|
30.00
|
31.80
|
28.60
|
29.70
|
29.90
|
29.70
|
3,155,800
|
|
|
10/13/2025
|
+3.80 / +14.67%
|
27.90
|
29.70
|
26.20
|
29.70
|
29.00
|
29.70
|
4,687,100
|
|
|
10/10/2025
|
+0.90 / +3.54%
|
25.20
|
26.80
|
25.10
|
26.30
|
25.90
|
26.30
|
3,096,200
|
|
|
10/9/2025
|
+1.40 / +5.88%
|
25.00
|
26.30
|
24.30
|
25.20
|
25.40
|
25.20
|
2,239,400
|
|
|
10/8/2025
|
+1.10 / +4.68%
|
23.50
|
24.60
|
23.40
|
24.60
|
23.80
|
24.60
|
1,562,500
|
|
|
10/7/2025
|
-0.10 / -0.43%
|
23.70
|
24.10
|
23.20
|
23.20
|
23.50
|
23.20
|
1,284,700
|
|
|
10/6/2025
|
+0.60 / +2.60%
|
23.00
|
23.70
|
22.90
|
23.70
|
23.30
|
23.70
|
1,454,000
|
|
|
10/3/2025
|
-1.20 / -5.02%
|
23.80
|
23.80
|
22.60
|
22.70
|
23.10
|
22.70
|
1,512,800
|
|
|
10/2/2025
|
+0.10 / +0.43%
|
23.90
|
24.70
|
23.40
|
23.60
|
23.90
|
23.60
|
1,410,600
|
|
|
10/1/2025
|
+0.50 / +2.16%
|
23.30
|
24.00
|
22.70
|
23.70
|
23.50
|
23.70
|
1,197,900
|
|
|
9/30/2025
|
-0.90 / -3.72%
|
24.00
|
24.00
|
22.30
|
23.30
|
23.20
|
23.30
|
2,882,900
|
|
|
9/29/2025
|
-0.20 / -0.83%
|
24.20
|
24.80
|
23.80
|
23.90
|
24.20
|
23.90
|
1,124,900
|
|
|
9/26/2025
|
+2.10 / +9.50%
|
22.30
|
25.20
|
22.30
|
24.20
|
24.10
|
24.20
|
6,009,300
|
|
|
9/25/2025
|
+0.40 / +1.83%
|
22.10
|
22.30
|
22.00
|
22.20
|
22.10
|
22.20
|
1,231,100
|
|
|
9/24/2025
|
+0.70 / +3.27%
|
21.40
|
22.20
|
21.40
|
22.10
|
21.80
|
22.10
|
1,490,900
|
|
|
9/23/2025
|
-0.20 / -0.93%
|
21.20
|
21.70
|
21.20
|
21.40
|
21.40
|
21.40
|
758,400
|
|
|
9/22/2025
|
-0.60 / -2.74%
|
22.20
|
22.30
|
21.30
|
21.30
|
21.60
|
21.30
|
1,053,000
|
|
|
9/19/2025
|
+0.50 / +2.33%
|
21.60
|
22.30
|
21.60
|
22.00
|
21.90
|
22.00
|
896,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:59:59 AM
|
|
|
|
|