MSGS(MSGS)
MSGS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/24/2026 | $395.35 | $400.92 | $393.95 | $396.40 | 132,300 |
| 7/23/2026 | $400.40 | $404.95 | $392.38 | $394.30 | 170,425 |
| 7/22/2026 | $394.14 | $401.40 | $394.14 | $397.25 | 152,900 |
| 7/21/2026 | $401.80 | $401.80 | $392.88 | $395.96 | 184,929 |
| 7/20/2026 | $399.77 | $406.17 | $394.23 | $397.96 | 190,200 |
| 7/17/2026 | $386.95 | $397.29 | $385.82 | $396.87 | 181,726 |
| 7/16/2026 | $390.08 | $391.56 | $384.59 | $387.41 | 180,900 |
| 7/15/2026 | $395.76 | $407.74 | $390.01 | $390.02 | 290,100 |
| 7/14/2026 | $387.05 | $389.08 | $382.06 | $384.23 | 220,041 |
| 7/13/2026 | $382.38 | $390.22 | $382.38 | $386.11 | 143,500 |
| 7/10/2026 | $386.75 | $388.24 | $378.81 | $381.90 | 125,337 |
| 7/9/2026 | $394.63 | $395.54 | $385.37 | $387.08 | 167,543 |
| 7/8/2026 | $390.79 | $396.51 | $390.56 | $393.47 | 186,314 |
| 7/7/2026 | $385.16 | $397.32 | $383.98 | $390.73 | 182,300 |
| 7/6/2026 | $395.00 | $400.00 | $384.14 | $386.21 | 208,341 |
| 7/2/2026 | $394.17 | $400.79 | $387.31 | $395.16 | 177,100 |
| 7/1/2026 | $399.96 | $411.73 | $393.36 | $395.17 | 300,500 |
| 6/30/2026 | $400.24 | $403.14 | $395.02 | $401.84 | 299,618 |
| 6/29/2026 | $392.95 | $403.11 | $388.24 | $403.03 | 404,369 |
| 6/26/2026 | $379.61 | $393.32 | $378.39 | $392.98 | 536,391 |
| 6/25/2026 | $366.69 | $379.34 | $365.02 | $378.73 | 298,863 |
| 6/24/2026 | $367.77 | $370.31 | $362.16 | $366.05 | 384,724 |
| 6/23/2026 | $368.65 | $372.24 | $364.69 | $370.60 | 349,500 |
| 6/22/2026 | $368.45 | $371.18 | $365.32 | $370.59 | 192,929 |
| 6/18/2026 | $364.34 | $371.48 | $359.19 | $370.10 | 427,214 |
| 6/17/2026 | $374.90 | $375.31 | $357.97 | $361.78 | 399,000 |
| 6/16/2026 | $380.36 | $382.40 | $374.10 | $375.97 | 288,441 |
| 6/15/2026 | $383.24 | $384.14 | $366.39 | $380.00 | 478,669 |
| 6/12/2026 | $395.88 | $397.00 | $376.52 | $384.68 | 429,019 |
| 6/11/2026 | $388.30 | $395.71 | $384.04 | $393.68 | 477,313 |
| 6/10/2026 | $384.11 | $390.50 | $383.39 | $386.37 | 292,823 |
| 6/9/2026 | $385.99 | $387.35 | $380.50 | $384.11 | 250,700 |
| 6/8/2026 | $389.50 | $392.56 | $382.20 | $383.73 | 208,316 |
| 6/5/2026 | $384.00 | $389.98 | $381.92 | $386.23 | 203,500 |
| 6/4/2026 | $384.06 | $390.12 | $382.51 | $385.05 | 264,791 |
| 6/3/2026 | $384.00 | $386.05 | $378.00 | $380.82 | 215,600 |
| 6/2/2026 | $377.00 | $384.70 | $372.12 | $382.72 | 187,100 |
| 6/1/2026 | $377.42 | $383.17 | $370.52 | $377.65 | 293,074 |
| 5/29/2026 | $368.37 | $376.24 | $365.80 | $374.29 | 239,480 |
| 5/28/2026 | $367.72 | $374.93 | $365.55 | $369.96 | 219,910 |
| 5/27/2026 | $367.00 | $370.00 | $363.38 | $366.33 | 207,913 |
| 5/26/2026 | $365.29 | $368.88 | $356.86 | $366.34 | 254,250 |
| 5/22/2026 | $354.69 | $357.70 | $346.74 | $353.87 | 139,236 |
| 5/21/2026 | $350.22 | $352.61 | $343.57 | $352.31 | 164,945 |
| 5/20/2026 | $354.76 | $356.79 | $349.25 | $353.15 | 166,295 |
| 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 |