MSEGX(MSEGX)
MSEGX
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $62.59 | $62.59 | $62.59 | $62.59 | - |
| 10/12/2026 | $63.39 | $63.39 | $63.39 | $63.39 | - |
| 10/9/2026 | $64.12 | $64.12 | $64.12 | $64.12 | - |
| 10/8/2026 | $62.56 | $62.56 | $62.56 | $62.56 | - |
| 10/7/2026 | $63.00 | $63.00 | $63.00 | $63.00 | - |
| 10/6/2026 | $63.92 | $63.92 | $63.92 | $63.92 | - |
| 10/5/2026 | $63.87 | $63.87 | $63.87 | $63.87 | - |
| 10/2/2026 | $62.43 | $62.43 | $62.43 | $62.43 | - |
| 10/1/2026 | $61.94 | $61.94 | $61.94 | $61.94 | - |
| 9/30/2026 | $61.80 | $61.80 | $61.80 | $61.80 | - |
| 9/29/2026 | $61.94 | $61.94 | $61.94 | $61.94 | - |
| 9/28/2026 | $62.00 | $62.00 | $62.00 | $62.00 | - |
| 9/25/2026 | $63.27 | $63.27 | $63.27 | $63.27 | - |
| 9/24/2026 | $63.82 | $63.82 | $63.82 | $63.82 | - |
| 9/23/2026 | $63.53 | $63.53 | $63.53 | $63.53 | - |
| 9/22/2026 | $64.54 | $64.54 | $64.54 | $64.54 | - |
| 9/21/2026 | $64.08 | $64.08 | $64.08 | $64.08 | - |
| 9/18/2026 | $61.82 | $61.82 | $61.82 | $61.82 | - |
| 9/17/2026 | $61.92 | $61.92 | $61.92 | $61.92 | - |
| 9/16/2026 | $61.01 | $61.01 | $61.01 | $61.01 | - |
| 9/15/2026 | $61.28 | $61.28 | $61.28 | $61.28 | - |
| 9/14/2026 | $62.61 | $62.61 | $62.61 | $62.61 | - |
| 9/11/2026 | $61.17 | $61.17 | $61.17 | $61.17 | - |
| 9/10/2026 | $60.72 | $60.72 | $60.72 | $60.72 | - |
| 9/9/2026 | $61.46 | $61.46 | $61.46 | $61.46 | - |
| 9/8/2026 | $61.65 | $61.65 | $61.65 | $61.65 | - |
| 9/4/2026 | $61.60 | $61.60 | $61.60 | $61.60 | - |
| 9/3/2026 | $62.28 | $62.28 | $62.28 | $62.28 | - |
| 9/2/2026 | $59.78 | $59.78 | $59.78 | $59.78 | - |
| 9/1/2026 | $59.55 | $59.55 | $59.55 | $59.55 | - |
| 8/31/2026 | $61.35 | $61.35 | $61.35 | $61.35 | - |
| 8/28/2026 | $61.05 | $61.05 | $61.05 | $61.05 | - |
| 8/27/2026 | $62.03 | $62.03 | $62.03 | $62.03 | - |
| 8/26/2026 | $60.12 | $60.12 | $60.12 | $60.12 | - |
| 8/25/2026 | $60.41 | $60.41 | $60.41 | $60.41 | - |
| 8/24/2026 | $59.66 | $59.66 | $59.66 | $59.66 | - |
| 8/21/2026 | $60.64 | $60.64 | $60.64 | $60.64 | - |
| 8/20/2026 | $59.07 | $59.07 | $59.07 | $59.07 | - |
| 8/19/2026 | $59.99 | $59.99 | $59.99 | $59.99 | - |
| 8/18/2026 | $59.05 | $59.05 | $59.05 | $59.05 | - |
| 8/17/2026 | $60.05 | $60.05 | $60.05 | $60.05 | - |
| 8/14/2026 | $60.59 | $60.59 | $60.59 | $60.59 | - |
| 8/13/2026 | $61.13 | $61.13 | $61.13 | $61.13 | - |
| 8/12/2026 | $59.77 | $59.77 | $59.77 | $59.77 | - |
| 8/11/2026 | $59.73 | $59.73 | $59.73 | $59.73 | - |
| 8/10/2026 | $59.93 | $59.93 | $59.93 | $59.93 | - |
| 8/7/2026 | $59.89 | $59.89 | $59.89 | $59.89 | - |
| 8/6/2026 | $57.87 | $57.87 | $57.87 | $57.87 | - |
| 8/5/2026 | $58.80 | $58.80 | $58.80 | $58.80 | - |
| 8/4/2026 | $59.40 | $59.40 | $59.40 | $59.40 | - |
| 8/3/2026 | $57.05 | $57.05 | $57.05 | $57.05 | - |
| 7/31/2026 | $55.92 | $55.92 | $55.92 | $55.92 | - |
| 7/30/2026 | $57.13 | $57.13 | $57.13 | $57.13 | - |
| 7/29/2026 | $55.97 | $55.97 | $55.97 | $55.97 | - |
| 7/28/2026 | $56.93 | $56.93 | $56.93 | $56.93 | - |
| 7/27/2026 | $56.77 | $56.77 | $56.77 | $56.77 | - |
| 7/24/2026 | $55.29 | $55.29 | $55.29 | $55.29 | - |
| 7/23/2026 | $55.42 | $55.42 | $55.42 | $55.42 | - |
| 7/22/2026 | $57.47 | $57.47 | $57.47 | $57.47 | - |
| 7/21/2026 | $58.45 | $58.45 | $58.45 | $58.45 | - |
| 7/20/2026 | $57.78 | $57.78 | $57.78 | $57.78 | - |
| 7/17/2026 | $58.17 | $58.17 | $58.17 | $58.17 | - |
| 7/16/2026 | $58.85 | $58.85 | $58.85 | $58.85 | - |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
