MSEX(MSEX)
MSEX
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $50.84 | $51.43 | $50.62 | $51.26 | 135,050 |
| 5/19/2026 | $51.07 | $51.78 | $50.72 | $50.97 | 78,610 |
| 5/18/2026 | $50.58 | $51.83 | $50.58 | $51.07 | 121,400 |
| 5/15/2026 | $51.33 | $51.43 | $50.24 | $50.27 | 109,547 |
| 5/14/2026 | $52.23 | $52.87 | $51.56 | $51.92 | 98,600 |
| 5/13/2026 | $51.41 | $52.44 | $51.05 | $52.03 | 94,600 |
| 5/12/2026 | $51.94 | $52.85 | $51.83 | $51.93 | 140,808 |
| 5/11/2026 | $51.91 | $52.21 | $51.16 | $51.83 | 86,039 |
| 5/8/2026 | $51.74 | $52.28 | $51.54 | $51.56 | 62,413 |
| 5/7/2026 | $51.00 | $52.08 | $50.46 | $51.41 | 138,125 |
| 5/6/2026 | $50.98 | $51.33 | $50.13 | $51.15 | 112,600 |
| 5/5/2026 | $51.52 | $51.66 | $50.85 | $50.93 | 100,100 |
| 5/4/2026 | $50.56 | $51.73 | $50.03 | $51.27 | 124,206 |
| 5/1/2026 | $50.90 | $51.61 | $50.51 | $50.93 | 164,100 |
| 4/30/2026 | $51.62 | $52.74 | $50.59 | $50.88 | 213,400 |
| 4/29/2026 | $52.91 | $53.04 | $51.87 | $51.99 | 102,100 |
| 4/28/2026 | $53.77 | $54.49 | $53.17 | $53.44 | 107,752 |
| 4/27/2026 | $53.63 | $54.29 | $52.99 | $53.18 | 114,743 |
| 4/24/2026 | $53.84 | $55.02 | $52.98 | $53.50 | 636,719 |
| 4/23/2026 | $53.86 | $55.14 | $53.86 | $54.33 | 115,200 |
| 4/22/2026 | $53.10 | $53.80 | $53.00 | $53.48 | 135,103 |
| 4/21/2026 | $53.67 | $54.31 | $52.85 | $52.85 | 140,818 |
| 4/20/2026 | $51.95 | $54.33 | $51.89 | $53.72 | 192,100 |
| 4/17/2026 | $50.78 | $51.36 | $49.90 | $51.31 | 500,900 |
| 4/16/2026 | $50.47 | $51.34 | $49.89 | $50.63 | 217,647 |
| 4/15/2026 | $52.00 | $52.08 | $50.27 | $50.59 | 171,600 |
| 4/14/2026 | $51.80 | $52.17 | $51.04 | $51.86 | 210,829 |
| 4/13/2026 | $55.55 | $56.15 | $51.80 | $51.95 | 364,000 |
| 4/10/2026 | $55.24 | $56.30 | $54.97 | $55.85 | 116,140 |
| 4/9/2026 | $53.46 | $55.88 | $53.40 | $55.47 | 137,400 |
| 4/8/2026 | $53.58 | $53.87 | $52.66 | $53.65 | 137,600 |
| 4/7/2026 | $52.69 | $53.46 | $52.01 | $53.15 | 82,500 |
| 4/6/2026 | $53.80 | $53.80 | $52.62 | $52.80 | 85,900 |
| 4/2/2026 | $52.93 | $53.94 | $52.79 | $53.80 | 120,800 |
| 4/1/2026 | $52.00 | $53.00 | $52.00 | $52.69 | 130,510 |
| 3/31/2026 | $53.24 | $53.75 | $51.52 | $52.05 | 117,600 |
| 3/30/2026 | $52.40 | $52.88 | $51.89 | $52.74 | 90,444 |
| 3/27/2026 | $51.83 | $52.35 | $51.39 | $51.80 | 96,000 |
| 3/26/2026 | $50.86 | $52.38 | $50.70 | $52.03 | 105,900 |
| 3/25/2026 | $51.45 | $51.48 | $49.86 | $51.11 | 111,800 |
| 3/24/2026 | $50.45 | $52.31 | $50.45 | $51.17 | 144,200 |
| 3/23/2026 | $51.04 | $51.74 | $50.37 | $50.92 | 161,700 |
| 3/20/2026 | $51.07 | $51.58 | $50.10 | $50.17 | 941,515 |
| 3/19/2026 | $49.85 | $51.50 | $49.71 | $51.00 | 170,021 |
| 3/18/2026 | $50.87 | $51.23 | $49.65 | $50.30 | 159,400 |
| 3/17/2026 | $52.38 | $52.39 | $51.25 | $51.31 | 114,200 |
| 3/16/2026 | $53.03 | $53.03 | $51.50 | $52.01 | 120,202 |
| 3/13/2026 | $52.25 | $52.65 | $51.50 | $52.40 | 113,546 |
| 3/12/2026 | $50.78 | $52.75 | $50.78 | $51.94 | 120,100 |
| 3/11/2026 | $51.63 | $52.53 | $50.69 | $51.39 | 116,600 |
| 3/10/2026 | $54.05 | $54.12 | $51.95 | $52.09 | 135,700 |
| 3/9/2026 | $53.58 | $54.50 | $52.69 | $54.04 | 81,947 |
| 3/6/2026 | $53.18 | $54.27 | $52.79 | $54.11 | 120,500 |
| 3/5/2026 | $54.80 | $54.80 | $53.46 | $53.76 | 103,600 |
| 3/4/2026 | $55.42 | $55.72 | $54.47 | $55.45 | 95,049 |
| 3/3/2026 | $53.78 | $55.71 | $53.27 | $55.46 | 120,548 |
| 3/2/2026 | $54.01 | $55.16 | $53.99 | $54.55 | 123,706 |
| 2/27/2026 | $53.74 | $54.77 | $53.74 | $54.00 | 105,121 |
| 2/26/2026 | $54.61 | $54.94 | $53.66 | $53.69 | 147,700 |
| 2/25/2026 | $54.55 | $54.81 | $53.06 | $54.61 | 84,500 |
| 2/24/2026 | $54.80 | $55.00 | $53.99 | $54.48 | 97,400 |
| 2/23/2026 | $54.46 | $55.26 | $53.85 | $54.80 | 109,322 |
| 2/20/2026 | $55.67 | $56.11 | $53.64 | $54.13 | 101,147 |
| 2/19/2026 | $53.69 | $54.88 | $53.69 | $54.47 | 160,439 |