MSB(MSB)
MSB
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/7/2026 | $23.25 | $23.55 | $23.00 | $23.32 | 23,420 |
| 8/6/2026 | $23.28 | $23.59 | $22.67 | $23.02 | 10,813 |
| 8/5/2026 | $22.57 | $23.41 | $22.57 | $23.02 | 23,737 |
| 8/4/2026 | $22.23 | $23.00 | $22.23 | $22.57 | 41,700 |
| 8/3/2026 | $22.10 | $22.71 | $22.10 | $22.33 | 33,820 |
| 7/31/2026 | $22.47 | $22.53 | $21.86 | $21.99 | 30,000 |
| 7/30/2026 | $22.44 | $23.24 | $22.44 | $22.98 | 50,326 |
| 7/29/2026 | $22.76 | $22.99 | $22.37 | $22.53 | 30,734 |
| 7/28/2026 | $22.37 | $24.95 | $22.37 | $22.90 | 56,204 |
| 7/27/2026 | $22.70 | $22.82 | $21.97 | $22.63 | 31,200 |
| 7/24/2026 | $22.79 | $23.21 | $21.89 | $22.50 | 108,800 |
| 7/23/2026 | $21.60 | $22.85 | $21.60 | $22.77 | 51,006 |
| 7/22/2026 | $22.30 | $22.45 | $21.78 | $21.93 | 36,500 |
| 7/21/2026 | $23.85 | $24.13 | $22.10 | $22.22 | 60,929 |
| 7/20/2026 | $24.21 | $24.35 | $23.79 | $23.95 | 22,809 |
| 7/17/2026 | $24.25 | $25.13 | $24.25 | $24.40 | 23,525 |
| 7/16/2026 | $24.72 | $25.60 | $24.35 | $24.59 | 37,317 |
| 7/15/2026 | $25.31 | $25.74 | $24.98 | $25.07 | 29,798 |
| 7/14/2026 | $25.58 | $26.40 | $25.43 | $25.46 | 25,105 |
| 7/13/2026 | $24.82 | $26.00 | $24.82 | $25.16 | 59,600 |
| 7/10/2026 | $25.31 | $25.90 | $24.74 | $25.10 | 39,000 |
| 7/9/2026 | $25.13 | $25.70 | $24.92 | $25.33 | 45,827 |
| 7/8/2026 | $25.19 | $25.62 | $24.67 | $25.08 | 32,100 |
| 7/7/2026 | $25.60 | $25.75 | $24.73 | $24.96 | 35,500 |
| 7/6/2026 | $25.50 | $25.89 | $25.38 | $25.78 | 16,500 |
| 7/2/2026 | $25.99 | $26.37 | $25.30 | $25.59 | 36,833 |
| 7/1/2026 | $25.22 | $26.13 | $25.22 | $25.75 | 49,436 |
| 6/30/2026 | $24.22 | $25.56 | $23.91 | $25.30 | 58,920 |
| 6/29/2026 | $24.95 | $24.95 | $23.79 | $23.88 | 27,200 |
| 6/26/2026 | $24.25 | $25.10 | $24.25 | $24.75 | 43,900 |
| 6/25/2026 | $24.82 | $25.01 | $23.94 | $24.35 | 38,628 |
| 6/24/2026 | $24.15 | $25.09 | $23.88 | $24.31 | 34,900 |
| 6/23/2026 | $24.16 | $25.08 | $24.16 | $24.26 | 26,244 |
| 6/22/2026 | $24.54 | $25.33 | $24.38 | $24.54 | 130,400 |
| 6/18/2026 | $24.80 | $25.31 | $24.67 | $24.78 | 40,100 |
| 6/17/2026 | $25.69 | $25.83 | $24.57 | $24.72 | 48,300 |
| 6/16/2026 | $25.02 | $25.57 | $24.65 | $25.37 | 40,900 |
| 6/15/2026 | $25.98 | $26.49 | $24.87 | $25.13 | 69,143 |
| 6/12/2026 | $24.48 | $26.00 | $24.48 | $25.88 | 27,847 |
| 6/11/2026 | $24.89 | $24.95 | $24.30 | $24.69 | 28,604 |
| 6/10/2026 | $23.67 | $24.98 | $23.67 | $24.44 | 75,700 |
| 6/9/2026 | $24.13 | $24.47 | $23.56 | $23.89 | 57,100 |
| 6/8/2026 | $24.54 | $24.99 | $24.00 | $24.05 | 28,500 |
| 6/5/2026 | $25.84 | $25.90 | $24.41 | $24.59 | 39,900 |
| 6/4/2026 | $25.29 | $26.02 | $25.29 | $25.84 | 23,000 |
| 6/3/2026 | $25.44 | $25.86 | $25.04 | $25.52 | 57,600 |
| 6/2/2026 | $25.74 | $26.40 | $25.30 | $25.87 | 48,500 |
| 6/1/2026 | $26.45 | $26.48 | $25.58 | $25.83 | 39,000 |
| 5/29/2026 | $26.50 | $26.75 | $26.20 | $26.38 | 27,532 |
| 5/28/2026 | $26.28 | $26.60 | $26.01 | $26.48 | 71,443 |
| 5/27/2026 | $27.02 | $27.42 | $26.28 | $26.30 | 88,636 |
| 5/26/2026 | $25.38 | $27.45 | $25.38 | $27.42 | 99,541 |
| 5/22/2026 | $25.86 | $26.48 | $24.80 | $25.46 | 105,300 |
| 5/21/2026 | $25.75 | $26.56 | $24.46 | $26.09 | 99,100 |
| 5/20/2026 | $27.69 | $29.90 | $26.07 | $26.08 | 112,700 |
| 5/19/2026 | $28.19 | $30.00 | $27.51 | $27.62 | 80,546 |
| 5/18/2026 | $27.91 | $29.00 | $27.91 | $28.49 | 64,500 |
| 5/15/2026 | $28.26 | $28.63 | $27.97 | $28.31 | 27,200 |
| 5/14/2026 | $30.50 | $30.50 | $28.48 | $28.59 | 39,900 |
| 5/13/2026 | $29.53 | $30.46 | $28.38 | $30.13 | 25,300 |
| 5/12/2026 | $28.90 | $30.24 | $28.62 | $29.17 | 222,500 |
| 5/11/2026 | $28.88 | $30.03 | $28.64 | $29.15 | 219,900 |