MSGS(MSGS)
MSGS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $354.76 | $356.79 | $349.25 | $353.15 | 166,043 |
| 5/19/2026 | $352.85 | $355.45 | $346.08 | $353.16 | 196,210 |
| 5/18/2026 | $355.23 | $360.45 | $350.67 | $351.84 | 238,300 |
| 5/15/2026 | $349.09 | $355.75 | $344.28 | $351.54 | 284,104 |
| 5/14/2026 | $350.00 | $357.42 | $345.93 | $349.30 | 221,727 |
| 5/13/2026 | $336.35 | $348.89 | $325.50 | $348.20 | 340,645 |
| 5/12/2026 | $345.11 | $346.85 | $333.90 | $336.12 | 322,600 |
| 5/11/2026 | $331.73 | $348.20 | $331.73 | $344.12 | 290,345 |
| 5/8/2026 | $333.44 | $334.31 | $320.57 | $330.13 | 324,911 |
| 5/7/2026 | $335.68 | $340.94 | $326.65 | $332.52 | 307,520 |
| 5/6/2026 | $341.78 | $344.08 | $331.36 | $334.92 | 284,300 |
| 5/5/2026 | $334.39 | $339.19 | $327.42 | $338.11 | 237,525 |
| 5/4/2026 | $338.89 | $341.38 | $332.14 | $340.18 | 222,400 |
| 5/1/2026 | $340.01 | $345.50 | $335.46 | $340.75 | 268,200 |
| 4/30/2026 | $329.32 | $343.97 | $326.38 | $342.46 | 352,434 |
| 4/29/2026 | $331.50 | $332.76 | $326.22 | $329.93 | 222,000 |
| 4/28/2026 | $335.03 | $335.03 | $326.33 | $333.16 | 157,501 |
| 4/27/2026 | $335.25 | $338.58 | $333.52 | $335.12 | 181,309 |
| 4/24/2026 | $329.99 | $335.46 | $325.10 | $333.30 | 197,500 |
| 4/23/2026 | $331.15 | $332.72 | $320.74 | $331.73 | 292,600 |
| 4/22/2026 | $336.27 | $338.59 | $333.75 | $335.35 | 165,010 |
| 4/21/2026 | $334.74 | $336.45 | $329.83 | $334.37 | 164,300 |
| 4/20/2026 | $333.93 | $340.37 | $333.70 | $334.74 | 147,000 |
| 4/17/2026 | $332.49 | $338.51 | $331.15 | $336.02 | 167,441 |
| 4/16/2026 | $334.88 | $336.13 | $325.27 | $330.88 | 162,500 |
| 4/15/2026 | $340.52 | $345.48 | $333.60 | $334.80 | 216,300 |
| 4/14/2026 | $331.40 | $339.74 | $330.02 | $339.74 | 171,212 |
| 4/13/2026 | $329.67 | $331.33 | $325.47 | $331.06 | 385,900 |
| 4/10/2026 | $329.66 | $334.99 | $328.97 | $331.07 | 225,347 |
| 4/9/2026 | $328.36 | $330.02 | $318.46 | $322.20 | 188,300 |
| 4/8/2026 | $324.40 | $332.13 | $324.40 | $328.02 | 258,500 |
| 4/7/2026 | $324.39 | $324.39 | $319.25 | $320.74 | 231,200 |
| 4/6/2026 | $325.11 | $327.00 | $319.01 | $324.39 | 136,700 |
| 4/2/2026 | $316.16 | $326.00 | $315.17 | $324.51 | 188,746 |
| 4/1/2026 | $323.57 | $327.00 | $315.75 | $318.68 | 235,763 |
| 3/31/2026 | $315.37 | $324.19 | $313.61 | $321.40 | 569,730 |
| 3/30/2026 | $314.00 | $316.92 | $310.27 | $312.73 | 141,900 |
| 3/27/2026 | $313.90 | $313.90 | $307.71 | $311.15 | 176,754 |
| 3/26/2026 | $314.61 | $317.38 | $311.67 | $314.93 | 192,715 |
| 3/25/2026 | $316.95 | $322.91 | $314.22 | $316.00 | 340,400 |
| 3/24/2026 | $308.05 | $319.00 | $305.55 | $314.10 | 158,138 |
| 3/23/2026 | $312.57 | $319.36 | $310.29 | $310.31 | 224,727 |
| 3/20/2026 | $316.60 | $317.41 | $304.84 | $307.31 | 522,909 |
| 3/19/2026 | $312.42 | $318.69 | $303.92 | $313.02 | 216,532 |
| 3/18/2026 | $315.68 | $320.06 | $313.64 | $314.31 | 171,800 |
| 3/17/2026 | $315.13 | $319.93 | $314.97 | $318.56 | 255,714 |
| 3/16/2026 | $315.50 | $321.38 | $313.96 | $316.87 | 203,700 |
| 3/13/2026 | $314.50 | $316.00 | $307.65 | $312.18 | 170,000 |
| 3/12/2026 | $315.28 | $317.51 | $310.00 | $312.31 | 192,840 |
| 3/11/2026 | $313.60 | $318.81 | $310.88 | $316.49 | 184,047 |
| 3/10/2026 | $316.41 | $320.96 | $313.63 | $313.66 | 181,800 |
| 3/9/2026 | $313.95 | $317.71 | $306.21 | $317.47 | 182,934 |
| 3/6/2026 | $316.64 | $317.62 | $312.86 | $313.34 | 156,411 |
| 3/5/2026 | $320.14 | $322.15 | $315.61 | $318.58 | 186,939 |
| 3/4/2026 | $324.13 | $324.13 | $317.92 | $321.56 | 193,537 |
| 3/3/2026 | $325.30 | $327.34 | $318.61 | $321.92 | 334,464 |
| 3/2/2026 | $329.28 | $332.80 | $320.45 | $328.56 | 340,152 |
| 2/27/2026 | $318.29 | $335.08 | $317.86 | $331.66 | 448,000 |
| 2/26/2026 | $316.89 | $327.71 | $314.13 | $321.53 | 225,691 |
| 2/25/2026 | $315.09 | $326.19 | $313.48 | $315.72 | 216,946 |
| 2/24/2026 | $313.87 | $318.11 | $309.98 | $313.97 | 244,521 |
| 2/23/2026 | $316.51 | $321.62 | $313.18 | $314.09 | 234,139 |
| 2/20/2026 | $329.49 | $332.80 | $320.86 | $325.26 | 272,400 |