MSEC.SW(MSEC.SW)
MSEC.SW
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/8/2026 | $211.70 | $211.70 | $209.35 | $209.35 | 344 |
| 7/7/2026 | $214.00 | $214.00 | $214.00 | $214.00 | 687 |
| 7/6/2026 | $215.40 | $216.15 | $214.30 | $215.10 | 618 |
| 7/3/2026 | $214.70 | $215.45 | $214.45 | $215.45 | 205 |
| 7/2/2026 | $211.35 | $211.95 | $211.10 | $211.95 | 566 |
| 7/1/2026 | $209.45 | $211.50 | $209.45 | $211.50 | 194 |
| 6/30/2026 | $211.10 | $212.55 | $211.00 | $212.55 | 1,304 |
| 6/29/2026 | $209.10 | $209.40 | $208.75 | $209.40 | 106 |
| 6/26/2026 | $209.25 | $209.55 | $208.95 | $209.55 | 2,110 |
| 6/25/2026 | $210.30 | $211.05 | $210.30 | $211.05 | 441 |
| 6/24/2026 | $209.30 | $209.30 | $208.75 | $208.75 | 232 |
| 6/23/2026 | $210.05 | $210.05 | $209.00 | $209.40 | 302 |
| 6/22/2026 | $212.20 | $212.25 | $212.20 | $212.25 | 146 |
| 6/19/2026 | $212.70 | $212.70 | $211.60 | $211.90 | 1,277 |
| 6/18/2026 | $212.15 | $212.45 | $212.15 | $212.20 | 250 |
| 6/17/2026 | $210.55 | $210.55 | $210.55 | $210.55 | 50 |
| 6/16/2026 | $210.05 | $210.50 | $210.05 | $210.50 | 274 |
| 6/15/2026 | $211.05 | $211.05 | $210.05 | $210.55 | 330 |
| 6/12/2026 | $206.90 | $206.90 | $206.90 | $206.90 | 200 |
| 6/11/2026 | $203.35 | $204.50 | $203.35 | $204.50 | 741 |
| 6/10/2026 | $204.55 | $204.55 | $202.45 | $202.45 | 1,377 |
| 6/9/2026 | $204.90 | $205.85 | $204.90 | $205.70 | 766 |
| 6/8/2026 | $202.20 | $203.80 | $201.85 | $203.80 | 352 |
| 6/5/2026 | $204.55 | $204.55 | $204.55 | $204.55 | 155 |
| 6/4/2026 | $203.60 | $204.25 | $203.60 | $204.10 | 750 |
| 6/3/2026 | $204.45 | $204.45 | $203.95 | $203.95 | 127 |
| 6/2/2026 | $204.25 | $205.55 | $204.25 | $205.55 | 538 |
| 6/1/2026 | $203.45 | $203.90 | $201.80 | $202.25 | 2,866 |
| 5/29/2026 | $204.45 | $204.95 | $204.45 | $204.95 | 434 |
| 5/28/2026 | $203.10 | $203.70 | $203.10 | $203.70 | 1,053 |
| 5/27/2026 | $205.15 | $205.85 | $204.00 | $204.00 | 344 |
| 5/26/2026 | $205.80 | $205.80 | $204.00 | $204.00 | 1,067 |
| 5/22/2026 | $201.70 | $201.95 | $201.70 | $201.80 | 466 |
| 5/21/2026 | $200.10 | $201.30 | $200.10 | $201.30 | 2,323 |
| 5/20/2026 | $196.40 | $200.05 | $196.40 | $200.05 | 186 |
| 5/19/2026 | $198.46 | $198.46 | $196.68 | $196.68 | 489 |
| 5/18/2026 | $193.62 | $195.14 | $193.62 | $195.14 | 1,207 |
| 5/15/2026 | $197.04 | $197.04 | $195.00 | $195.68 | 491 |
| 5/13/2026 | $195.90 | $195.90 | $195.90 | $195.90 | 946 |
| 5/12/2026 | $195.56 | $196.12 | $194.90 | $194.90 | 976 |
| 5/11/2026 | $198.06 | $198.10 | $197.12 | $197.92 | 781 |
| 5/8/2026 | $198.50 | $198.64 | $197.84 | $197.84 | 1,221 |
| 5/7/2026 | $202.10 | $202.40 | $199.82 | $199.82 | 2,148 |
| 5/6/2026 | $198.44 | $202.50 | $198.44 | $201.60 | 921 |
| 5/5/2026 | $193.20 | $195.40 | $193.20 | $195.40 | 822 |
| 5/4/2026 | $196.52 | $196.52 | $193.86 | $194.02 | 822 |
| 4/30/2026 | $191.60 | $195.84 | $191.60 | $195.84 | 123 |
| 4/29/2026 | $194.76 | $194.76 | $192.98 | $193.52 | 5,481 |
| 4/28/2026 | $195.60 | $195.80 | $194.60 | $194.60 | 67 |
| 4/27/2026 | $195.82 | $197.32 | $195.00 | $195.42 | 266 |
| 4/24/2026 | $196.00 | $196.00 | $195.24 | $195.24 | 463 |
| 4/23/2026 | $195.70 | $196.58 | $195.38 | $196.58 | 139 |
| 4/22/2026 | $197.42 | $197.42 | $197.42 | $197.42 | 55 |
| 4/21/2026 | $199.66 | $200.15 | $199.38 | $200.15 | 91 |
| 4/20/2026 | $198.38 | $199.48 | $198.30 | $198.86 | 675 |
| 4/17/2026 | $196.76 | $201.75 | $196.76 | $201.75 | 472 |
| 4/16/2026 | $198.16 | $198.58 | $197.06 | $197.06 | 127 |
| 4/15/2026 | $199.60 | $199.60 | $199.60 | $199.60 | 109 |
| 4/14/2026 | $198.40 | $198.40 | $198.40 | $198.40 | 206 |
| 4/13/2026 | $194.96 | $196.26 | $194.30 | $195.98 | 1,107 |
| 4/10/2026 | $198.20 | $198.20 | $197.28 | $197.28 | 350 |
| 4/9/2026 | $195.54 | $195.62 | $195.54 | $195.62 | 107 |