|
|
Closing price on 9/26/2025
|
|
| Open |
22.30 |
| High |
25.20 |
| Low |
22.30 |
| Volume |
6,009,300 |
| Split-adjusted Price |
24.20 |
|
|
MSR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/18/2025
|
-0.20 / -0.92%
|
21.80
|
21.90
|
21.30
|
21.60
|
21.50
|
21.60
|
1,039,200
|
|
|
9/17/2025
|
-0.80 / -3.57%
|
22.30
|
22.30
|
21.50
|
21.60
|
21.80
|
21.60
|
1,524,900
|
|
|
9/16/2025
|
-0.40 / -1.77%
|
22.90
|
23.20
|
21.80
|
22.20
|
22.40
|
22.20
|
2,175,600
|
|
|
9/15/2025
|
+1.30 / +6.05%
|
21.80
|
23.10
|
21.80
|
22.80
|
22.60
|
22.80
|
2,646,700
|
|
|
9/12/2025
|
+0.70 / +3.32%
|
21.30
|
21.80
|
21.20
|
21.80
|
21.50
|
21.80
|
1,925,800
|
|
|
9/11/2025
|
-0.30 / -1.39%
|
21.50
|
21.70
|
20.70
|
21.30
|
21.10
|
21.30
|
1,649,300
|
|
|
9/10/2025
|
+0.10 / +0.47%
|
21.80
|
21.90
|
21.40
|
21.60
|
21.60
|
21.60
|
940,300
|
|
|
9/9/2025
|
+0.10 / +0.46%
|
21.60
|
22.10
|
21.10
|
21.80
|
21.50
|
21.80
|
1,517,900
|
|
|
9/8/2025
|
-1.30 / -5.75%
|
22.50
|
22.50
|
21.20
|
21.30
|
21.70
|
21.30
|
3,498,700
|
|
|
9/5/2025
|
-1.20 / -5.17%
|
23.20
|
23.50
|
21.80
|
22.00
|
22.60
|
22.00
|
4,008,900
|
|
|
9/4/2025
|
+1.20 / +5.45%
|
22.50
|
23.70
|
22.50
|
23.20
|
23.20
|
23.20
|
4,598,400
|
|
|
9/3/2025
|
+1.90 / +9.22%
|
20.70
|
22.50
|
20.70
|
22.50
|
22.00
|
22.50
|
5,216,200
|
|
|
8/29/2025
|
+1.30 / +6.67%
|
19.50
|
20.90
|
19.50
|
20.80
|
20.60
|
20.80
|
4,347,100
|
|
|
8/28/2025
|
-0.10 / -0.51%
|
20.00
|
20.00
|
19.20
|
19.50
|
19.50
|
19.50
|
665,300
|
|
|
8/27/2025
|
+0.50 / +2.63%
|
19.40
|
19.90
|
19.30
|
19.50
|
19.60
|
19.50
|
1,022,400
|
|
|
8/26/2025
|
+0.50 / +2.66%
|
18.70
|
19.60
|
18.50
|
19.30
|
19.00
|
19.30
|
1,033,000
|
|
|
8/25/2025
|
-0.50 / -2.60%
|
19.20
|
19.50
|
18.50
|
18.70
|
18.80
|
18.70
|
1,291,800
|
|
|
8/22/2025
|
-1.20 / -6.00%
|
20.00
|
20.00
|
18.50
|
18.80
|
19.20
|
18.80
|
2,636,300
|
|
|
8/21/2025
|
-0.30 / -1.48%
|
20.40
|
20.40
|
19.80
|
20.00
|
20.00
|
20.00
|
1,451,500
|
|
|
8/20/2025
|
0.00 / 0.00%
|
20.70
|
21.00
|
19.80
|
20.40
|
20.30
|
20.40
|
2,021,600
|
|
|
8/19/2025
|
+0.50 / +2.49%
|
20.10
|
21.20
|
19.80
|
20.60
|
20.40
|
20.60
|
2,989,000
|
|
|
8/18/2025
|
-0.80 / -3.85%
|
20.30
|
20.70
|
19.50
|
20.00
|
20.10
|
20.00
|
3,456,900
|
|
|
8/15/2025
|
-1.20 / -5.58%
|
21.60
|
21.60
|
20.30
|
20.30
|
20.80
|
20.30
|
4,494,000
|
|
|
8/14/2025
|
+0.10 / +0.47%
|
21.50
|
22.30
|
21.20
|
21.40
|
21.50
|
21.40
|
2,408,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|