MS Historical Data

MS Page 2
Download
Date Close Price change Market cap Trading volume
Aug 9, 3 PM $5.67
+0.00%
$56,705 $3
Aug 8, 4 PM $5.67
-0.04%
$56,703 $10
Aug 8, 11 AM $5.72
+0.00%
$57,181 $7
Aug 7, 9 AM $5.8
-0.61%
$57,957 $35
Aug 7, 8 AM $5.86
+0.00%
$58,621 $2
Aug 6, 10 PM $5.91
+0.00%
$59,112 $75
Aug 6, 10 AM $6.05
+0.00%
$60,523 $73
Aug 6, 5 AM $6.01
+0.00%
$60,053 $38
Aug 6, 2 AM $6.13
+0.00%
$61,253 $8
Aug 2, 1 AM $0.775
+0.00%
$7,749 $12
Aug 1, 6 AM $0.787
+0.00%
$7,870 $10
Aug 1, 1 AM $0.821
+0.00%
$8,207 $1
Jul 31, 7 AM $0.826
+0.00%
$8,264 $1
Jul 31, 6 AM $0.817
+0.00%
$8,172 $0
Jul 30, 2 PM $0.786
+0.00%
$7,858 $2
Jul 30, 1 AM $0.763
+0.00%
$7,630 $536
Jul 29, 11 AM $0.757
+0.00%
$7,573 $637
Jul 29, 1 AM $0.749
+0.00%
$7,492 $318
Jul 28, 7 AM $0.775
-0.82%
$7,745 $1
Jul 27, 3 PM $1.57
+0.00%
$15,723 $97
Jul 27, 12 PM $1.78
+0.00%
$17,836 $127
Jul 27, 12 AM $3.21
+0.00%
$32,104 $154
Jul 26, 11 PM $3.39
+0.00%
$33,927 $64
Jul 26, 1 PM $4.41
+0.00%
$44,142 $3
Jul 25, 2 PM $7.58
+0.00%
$75,771 $154
Jul 25, 1 PM $7.54
+0.00%
$75,429 $100
Jul 23, 1 PM $7.42
+0.04%
$74,157 $5
Jul 23, 10 AM $7.37
+0.00%
$73,659 $0.01
Jul 23, 3 AM $7.57
+0.00%
$75,733 $0.01
Jul 22, 1 AM $7.9
-0.03%
$78,957 $38
Jul 21, 12 PM $8.21
+0.00%
$82,114 $25
Jul 19, 11 PM $8.16
+0.00%
$81,551 $88
Jul 19, 10 PM $8.16
+0.00%
$81,618 $85
Jul 19, 7 AM $8.2
+0.17%
$81,997 $85
Jul 19, 5 AM $8.19
-1.96%
$81,931 $133
Jul 19, 3 AM $8.45
-1.12%
$84,526 $172
Jul 19, 2 AM $8.55
-0.81%
$85,496 $172
Jul 19, 12 AM $8.73
-0.03%
$87,348 $355
Jul 18, 11 PM $8.72
+0.00%
$87,175 $365
Jul 18, 8 PM $8.72
+0.11%
$87,188 $365
Jul 18, 7 AM $8.12
-0.45%
$81,194 $372
Jul 18, 6 AM $8.15
+0.00%
$81,543 $314
Jul 18, 4 AM $7.89
+0.00%
$78,896 $269
Jul 18, 3 AM $7.44
+0.00%
$74,426 $263
Jul 18, 2 AM $7.28
+0.00%
$72,801 $263
Jul 18, 1 AM $7.37
-0.42%
$73,704 $266
Jul 18, 12 AM $7.44
+2.45%
$74,448 $39
Jul 17, 10 PM $7.33
+0.00%
$73,268 $39
Jul 17, 3 PM $9.34
+0.00%
$93,394 $569
Jul 17, 2 PM $8.2
+0.00%
$82,028 $681