MSA(MSA)
MSA
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $165.50 | $169.87 | $164.48 | $168.96 | 223,315 |
| 5/19/2026 | $168.20 | $168.20 | $165.09 | $165.11 | 193,440 |
| 5/18/2026 | $172.27 | $173.34 | $169.05 | $169.52 | 213,200 |
| 5/15/2026 | $172.77 | $174.01 | $170.98 | $171.24 | 378,200 |
| 5/14/2026 | $174.85 | $177.43 | $172.11 | $174.69 | 361,100 |
| 5/13/2026 | $169.36 | $173.95 | $168.49 | $172.48 | 478,638 |
| 5/12/2026 | $168.72 | $169.74 | $165.84 | $169.55 | 308,048 |
| 5/11/2026 | $169.80 | $171.24 | $167.98 | $168.57 | 241,300 |
| 5/8/2026 | $173.62 | $173.62 | $169.23 | $169.94 | 221,406 |
| 5/7/2026 | $175.79 | $178.76 | $171.29 | $171.90 | 420,833 |
| 5/6/2026 | $171.59 | $174.98 | $168.82 | $173.97 | 445,712 |
| 5/5/2026 | $170.17 | $175.90 | $168.51 | $168.87 | 492,911 |
| 5/4/2026 | $166.67 | $168.42 | $164.37 | $165.26 | 196,600 |
| 5/1/2026 | $166.79 | $166.85 | $165.09 | $165.79 | 201,300 |
| 4/30/2026 | $164.21 | $167.61 | $164.19 | $166.39 | 250,736 |
| 4/29/2026 | $167.54 | $167.54 | $163.83 | $164.13 | 247,600 |
| 4/28/2026 | $171.48 | $172.22 | $166.65 | $167.26 | 335,915 |
| 4/27/2026 | $170.08 | $172.00 | $169.09 | $170.95 | 198,800 |
| 4/24/2026 | $171.06 | $172.64 | $168.88 | $169.85 | 195,800 |
| 4/23/2026 | $169.20 | $173.11 | $169.20 | $172.31 | 146,916 |
| 4/22/2026 | $172.84 | $173.47 | $169.81 | $170.10 | 148,400 |
| 4/21/2026 | $173.49 | $176.01 | $170.90 | $171.81 | 143,727 |
| 4/20/2026 | $172.21 | $174.75 | $171.60 | $173.50 | 279,149 |
| 4/17/2026 | $167.65 | $174.64 | $166.18 | $173.21 | 374,503 |
| 4/16/2026 | $165.35 | $167.65 | $162.82 | $165.17 | 440,825 |
| 4/15/2026 | $171.35 | $171.35 | $165.78 | $165.89 | 248,040 |
| 4/14/2026 | $172.85 | $174.79 | $171.55 | $171.57 | 268,923 |
| 4/13/2026 | $171.83 | $172.59 | $169.83 | $172.47 | 194,310 |
| 4/10/2026 | $171.85 | $173.64 | $170.57 | $172.23 | 137,200 |
| 4/9/2026 | $169.60 | $172.57 | $168.54 | $171.42 | 219,721 |
| 4/8/2026 | $170.20 | $174.43 | $168.53 | $171.33 | 307,616 |
| 4/7/2026 | $165.22 | $167.05 | $163.12 | $165.76 | 216,402 |
| 4/6/2026 | $164.77 | $166.63 | $163.38 | $165.66 | 108,500 |
| 4/2/2026 | $163.58 | $168.78 | $163.20 | $165.12 | 192,200 |
| 4/1/2026 | $163.80 | $168.10 | $162.82 | $166.35 | 211,624 |
| 3/31/2026 | $163.39 | $166.63 | $158.56 | $163.95 | 447,000 |
| 3/30/2026 | $165.54 | $168.85 | $159.98 | $160.69 | 297,100 |
| 3/27/2026 | $167.00 | $167.03 | $164.67 | $165.26 | 205,200 |
| 3/26/2026 | $174.62 | $176.35 | $167.23 | $167.69 | 279,400 |
| 3/25/2026 | $176.49 | $177.40 | $173.32 | $176.03 | 214,300 |
| 3/24/2026 | $172.28 | $176.27 | $170.80 | $174.98 | 165,547 |
| 3/23/2026 | $175.11 | $176.18 | $173.52 | $173.55 | 198,235 |
| 3/20/2026 | $172.07 | $173.11 | $168.98 | $170.14 | 329,922 |
| 3/19/2026 | $172.15 | $174.47 | $171.92 | $172.78 | 161,438 |
| 3/18/2026 | $176.13 | $177.26 | $173.12 | $173.53 | 215,081 |
| 3/17/2026 | $177.36 | $179.49 | $176.55 | $176.61 | 175,300 |
| 3/16/2026 | $179.07 | $181.00 | $176.61 | $176.69 | 193,200 |
| 3/13/2026 | $180.78 | $181.27 | $175.39 | $177.22 | 205,300 |
| 3/12/2026 | $181.97 | $183.40 | $178.93 | $179.44 | 163,908 |
| 3/11/2026 | $181.66 | $184.27 | $179.88 | $183.55 | 147,729 |
| 3/10/2026 | $183.69 | $186.57 | $182.70 | $183.05 | 172,900 |
| 3/9/2026 | $181.88 | $185.26 | $178.29 | $184.86 | 140,200 |
| 3/6/2026 | $184.46 | $184.72 | $181.30 | $183.43 | 162,605 |
| 3/5/2026 | $190.25 | $191.34 | $186.35 | $187.61 | 140,704 |
| 3/4/2026 | $194.65 | $195.85 | $190.65 | $192.73 | 168,200 |
| 3/3/2026 | $194.71 | $197.97 | $190.13 | $193.90 | 187,430 |
| 3/2/2026 | $194.04 | $199.16 | $194.04 | $198.18 | 164,900 |
| 2/27/2026 | $193.49 | $195.95 | $191.90 | $195.41 | 214,000 |
| 2/26/2026 | $200.13 | $200.13 | $195.13 | $196.02 | 196,704 |
| 2/25/2026 | $196.69 | $197.44 | $194.18 | $195.65 | 239,400 |
| 2/24/2026 | $194.93 | $199.45 | $194.93 | $196.31 | 171,000 |
| 2/23/2026 | $197.11 | $198.34 | $193.58 | $194.80 | 217,700 |
| 2/20/2026 | $197.17 | $199.18 | $196.10 | $197.06 | 351,643 |
| 2/19/2026 | $199.00 | $200.94 | $196.57 | $198.00 | 199,300 |