|
Closing price on 5/5/2026
|
|
| Open |
40.90 |
| High |
42.30 |
| Low |
40.60 |
| Volume |
4,729,700 |
| Split-adjusted Price |
41.00 |
|
|
MSR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/5/2026
|
+0.60 / +1.49%
|
40.90
|
42.30
|
40.60
|
41.00
|
41.60
|
41.00
|
4,729,700
|
|
|
5/4/2026
|
+2.90 / +7.67%
|
39.00
|
41.30
|
38.70
|
40.70
|
40.40
|
40.70
|
4,893,900
|
|
|
4/29/2026
|
-0.20 / -0.52%
|
38.30
|
39.50
|
36.80
|
38.60
|
37.80
|
38.60
|
1,905,900
|
|
|
4/28/2026
|
-2.40 / -5.90%
|
40.40
|
41.50
|
37.60
|
38.30
|
38.80
|
38.30
|
2,006,500
|
|
|
4/24/2026
|
0.00 / 0.00%
|
40.60
|
41.80
|
39.70
|
40.50
|
40.70
|
40.50
|
1,241,000
|
|
|
4/23/2026
|
-2.40 / -5.59%
|
42.00
|
42.80
|
39.20
|
40.50
|
40.50
|
40.50
|
3,120,600
|
|
|
4/22/2026
|
-2.20 / -4.90%
|
44.90
|
44.90
|
42.10
|
42.70
|
42.90
|
42.70
|
2,293,700
|
|
|
4/21/2026
|
-1.90 / -4.09%
|
46.30
|
46.60
|
44.00
|
44.50
|
44.90
|
44.50
|
2,984,800
|
|
|
4/20/2026
|
-1.00 / -2.11%
|
47.00
|
47.30
|
46.10
|
46.30
|
46.40
|
46.30
|
1,034,300
|
|
|
4/17/2026
|
+0.20 / +0.43%
|
47.50
|
48.50
|
46.70
|
46.90
|
47.30
|
46.90
|
1,665,800
|
|
|
4/16/2026
|
+1.30 / +2.83%
|
46.20
|
47.60
|
45.60
|
47.20
|
46.70
|
47.20
|
1,664,600
|
|
|
4/15/2026
|
-0.80 / -1.71%
|
46.50
|
47.00
|
45.60
|
46.10
|
45.90
|
46.10
|
1,450,200
|
|
|
4/14/2026
|
-0.70 / -1.48%
|
47.90
|
48.50
|
46.40
|
46.60
|
46.90
|
46.60
|
985,200
|
|
|
4/13/2026
|
+1.00 / +2.17%
|
46.10
|
48.20
|
45.60
|
47.00
|
47.30
|
47.00
|
1,065,400
|
|
|
4/10/2026
|
+0.20 / +0.44%
|
46.00
|
46.80
|
44.90
|
46.10
|
46.00
|
46.10
|
1,323,800
|
|
|
4/9/2026
|
-1.50 / -3.20%
|
47.20
|
47.20
|
45.30
|
45.40
|
45.90
|
45.40
|
1,660,600
|
|
|
4/8/2026
|
+1.00 / +2.16%
|
47.10
|
48.50
|
45.60
|
47.20
|
46.90
|
47.20
|
1,959,900
|
|
|
4/7/2026
|
-2.30 / -4.77%
|
47.50
|
48.20
|
45.00
|
45.90
|
46.20
|
45.90
|
2,076,000
|
|
|
4/6/2026
|
-0.70 / -1.45%
|
47.40
|
49.40
|
47.40
|
47.50
|
48.20
|
47.50
|
945,900
|
|
|
4/3/2026
|
+0.50 / +1.05%
|
48.00
|
49.00
|
47.20
|
48.30
|
48.20
|
48.30
|
1,036,800
|
|
|
4/2/2026
|
-2.60 / -5.16%
|
50.00
|
50.00
|
47.00
|
47.80
|
47.80
|
47.80
|
3,064,400
|
|
|
4/1/2026
|
-1.20 / -2.35%
|
52.00
|
52.80
|
49.60
|
49.80
|
50.40
|
49.80
|
1,892,800
|
|
|
3/31/2026
|
+0.60 / +1.17%
|
52.00
|
53.40
|
49.10
|
51.70
|
51.00
|
51.70
|
2,860,600
|
|
|
3/30/2026
|
+1.60 / +3.17%
|
50.40
|
53.30
|
48.20
|
52.00
|
51.10
|
52.00
|
2,435,700
|
|
|
3/27/2026
|
+1.60 / +3.27%
|
49.70
|
51.20
|
49.00
|
50.50
|
50.40
|
50.50
|
2,008,100
|
|
|
3/26/2026
|
+0.60 / +1.24%
|
49.70
|
50.50
|
47.90
|
49.00
|
48.90
|
49.00
|
2,075,200
|
|
|
3/25/2026
|
+4.90 / +10.94%
|
45.10
|
50.20
|
45.10
|
49.70
|
48.40
|
49.70
|
3,488,600
|
|
|
3/24/2026
|
-0.30 / -0.66%
|
45.50
|
46.70
|
43.60
|
45.00
|
44.80
|
45.00
|
2,705,300
|
|
|
3/23/2026
|
-4.70 / -9.71%
|
47.90
|
48.00
|
43.10
|
43.70
|
45.30
|
43.70
|
2,931,600
|
|
|
3/20/2026
|
+0.60 / +1.26%
|
47.50
|
50.30
|
46.60
|
48.10
|
48.40
|
48.10
|
1,728,700
|
|
|
|