MSBC(MSBC)
MSBC
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/31/2026 | $112.00 | $112.00 | $112.00 | $112.00 | 134 |
| 7/30/2026 | $112.00 | $112.00 | $112.00 | $112.00 | 134 |
| 7/29/2026 | $112.00 | $112.00 | $112.00 | $112.00 | 134 |
| 7/28/2026 | $112.90 | $112.90 | $112.00 | $112.00 | 234 |
| 7/27/2026 | $111.30 | $111.30 | $111.30 | $111.30 | 200 |
| 7/24/2026 | $111.30 | $111.30 | $111.30 | $111.30 | 200 |
| 7/23/2026 | $111.30 | $111.30 | $111.30 | $111.30 | 400 |
| 7/22/2026 | $109.00 | $109.00 | $109.00 | $109.00 | 921 |
| 7/21/2026 | $106.00 | $106.00 | $105.75 | $105.75 | 1,418 |
| 7/20/2026 | $105.00 | $105.00 | $105.00 | $105.00 | 500 |
| 7/17/2026 | $105.00 | $105.00 | $105.00 | $105.00 | 25 |
| 7/16/2026 | $105.00 | $105.00 | $105.00 | $105.00 | - |
| 7/15/2026 | $105.00 | $105.00 | $105.00 | $105.00 | 25 |
| 7/14/2026 | $105.00 | $105.00 | $105.00 | $105.00 | 25 |
| 7/13/2026 | $105.00 | $105.00 | $105.00 | $105.00 | 25 |
| 7/10/2026 | $105.00 | $105.00 | $105.00 | $105.00 | 25 |
| 7/9/2026 | $105.00 | $105.00 | $105.00 | $105.00 | 25 |
| 7/8/2026 | $105.00 | $105.00 | $105.00 | $105.00 | 156 |
| 7/7/2026 | $105.00 | $105.00 | $105.00 | $105.00 | 200 |
| 7/6/2026 | $105.00 | $105.00 | $105.00 | $105.00 | 115 |
| 7/2/2026 | $105.00 | $105.00 | $105.00 | $105.00 | 115 |
| 7/1/2026 | $105.00 | $105.00 | $105.00 | $105.00 | 115 |
| 6/30/2026 | $105.00 | $105.00 | $105.00 | $105.00 | 115 |
| 6/29/2026 | $105.50 | $105.50 | $105.50 | $105.50 | 202 |
| 6/26/2026 | $105.50 | $105.50 | $105.00 | $105.00 | 400 |
| 6/25/2026 | $105.00 | $105.00 | $105.00 | $105.00 | 105 |
| 6/24/2026 | $105.00 | $105.00 | $105.00 | $105.00 | 109 |
| 6/23/2026 | $105.00 | $105.00 | $105.00 | $105.00 | 2,811 |
| 6/22/2026 | $103.00 | $103.00 | $103.00 | $103.00 | 930 |
| 6/18/2026 | $103.00 | $103.00 | $103.00 | $103.00 | 930 |
| 6/17/2026 | $103.00 | $103.00 | $103.00 | $103.00 | 930 |
| 6/16/2026 | $103.01 | $103.01 | $103.00 | $103.00 | 1,300 |
| 6/15/2026 | $103.00 | $103.00 | $102.99 | $102.99 | 700 |
| 6/12/2026 | $102.50 | $102.50 | $102.50 | $102.50 | 5,181 |
| 6/11/2026 | $102.01 | $102.50 | $102.01 | $102.50 | 5,400 |
| 6/10/2026 | $102.00 | $102.00 | $101.50 | $101.50 | 2,125 |
| 6/9/2026 | $102.02 | $102.02 | $102.02 | $102.02 | 300 |
| 6/8/2026 | $103.00 | $103.00 | $103.00 | $103.00 | - |
| 6/5/2026 | $103.00 | $103.00 | $103.00 | $103.00 | 701 |
| 6/4/2026 | $103.00 | $103.00 | $103.00 | $103.00 | - |
| 6/3/2026 | $103.00 | $103.00 | $103.00 | $103.00 | 1 |
| 6/2/2026 | $103.00 | $103.00 | $103.00 | $103.00 | 1,124 |
| 6/1/2026 | $105.98 | $105.98 | $105.98 | $105.98 | 520 |
| 5/29/2026 | $106.00 | $106.00 | $105.99 | $105.99 | 300 |
| 5/28/2026 | $102.50 | $103.00 | $102.50 | $103.00 | 3,000 |
| 5/27/2026 | $102.02 | $102.02 | $102.02 | $102.02 | 500 |
| 5/26/2026 | $101.01 | $101.01 | $101.01 | $101.01 | 1 |
| 5/22/2026 | $101.01 | $101.01 | $101.01 | $101.01 | 1 |
| 5/21/2026 | $101.01 | $101.01 | $101.01 | $101.01 | 1 |
| 5/20/2026 | $101.01 | $101.01 | $101.01 | $101.01 | 1 |
| 5/19/2026 | $101.01 | $101.01 | $101.01 | $101.01 | 608 |
| 5/18/2026 | $106.00 | $106.00 | $105.00 | $105.00 | 701 |
| 5/15/2026 | $103.81 | $103.81 | $103.81 | $103.81 | - |
| 5/14/2026 | $103.81 | $103.81 | $103.81 | $103.81 | 102 |
| 5/13/2026 | $109.00 | $109.00 | $109.00 | $109.00 | 400 |
| 5/12/2026 | $109.00 | $109.00 | $109.00 | $109.00 | 102 |
| 5/11/2026 | $109.00 | $109.00 | $109.00 | $109.00 | 400 |
| 5/8/2026 | $105.15 | $105.15 | $105.15 | $105.15 | 200 |
| 5/7/2026 | $105.11 | $105.11 | $105.11 | $105.11 | - |
| 5/6/2026 | $105.01 | $105.11 | $105.00 | $105.11 | 1,200 |
| 5/5/2026 | $105.50 | $105.50 | $105.50 | $105.50 | 2,000 |
| 5/4/2026 | $104.50 | $105.00 | $104.50 | $105.00 | 300 |