MSI(MSI)
MSI
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/17/2026 | $443.69 | $445.86 | $440.53 | $441.96 | 1.42M |
| 4/16/2026 | $441.00 | $444.74 | $439.13 | $444.46 | 693,600 |
| 4/15/2026 | $438.78 | $442.45 | $436.79 | $440.21 | 714,208 |
| 4/14/2026 | $438.09 | $442.91 | $435.65 | $440.08 | 749,936 |
| 4/13/2026 | $434.25 | $439.91 | $433.01 | $439.91 | 739,793 |
| 4/10/2026 | $441.28 | $442.23 | $432.94 | $433.69 | 843,824 |
| 4/9/2026 | $445.81 | $446.45 | $438.25 | $442.50 | 758,719 |
| 4/8/2026 | $446.23 | $448.54 | $443.36 | $447.73 | 868,000 |
| 4/7/2026 | $440.98 | $445.57 | $439.11 | $442.45 | 528,999 |
| 4/6/2026 | $438.99 | $442.89 | $437.99 | $441.39 | 629,855 |
| 4/2/2026 | $431.92 | $440.05 | $430.36 | $438.96 | 845,200 |
| 4/1/2026 | $432.21 | $437.58 | $430.07 | $434.13 | 852,414 |
| 3/31/2026 | $430.00 | $435.61 | $424.98 | $433.97 | 1.02M |
| 3/30/2026 | $441.72 | $441.72 | $425.38 | $426.78 | 915,953 |
| 3/27/2026 | $450.00 | $450.75 | $430.42 | $438.32 | 1.18M |
| 3/26/2026 | $448.03 | $454.17 | $447.66 | $450.01 | 1.00M |
| 3/25/2026 | $456.21 | $457.56 | $438.33 | $451.01 | 1.20M |
| 3/24/2026 | $454.64 | $459.06 | $451.51 | $454.75 | 1.13M |
| 3/23/2026 | $457.33 | $461.86 | $454.29 | $456.64 | 1.04M |
| 3/20/2026 | $459.09 | $460.98 | $450.80 | $452.35 | 2.05M |
| 3/19/2026 | $465.40 | $469.93 | $458.59 | $459.16 | 1.33M |
| 3/18/2026 | $467.49 | $472.38 | $465.41 | $467.28 | 1.26M |
| 3/17/2026 | $471.46 | $473.12 | $466.62 | $469.09 | 790,844 |
| 3/16/2026 | $473.73 | $477.17 | $470.16 | $470.79 | 1.03M |
| 3/13/2026 | $465.76 | $476.72 | $465.76 | $473.12 | 1.54M |
| 3/12/2026 | $462.68 | $468.42 | $458.71 | $462.63 | 1.04M |
| 3/11/2026 | $462.60 | $465.17 | $458.88 | $462.56 | 1.01M |
| 3/10/2026 | $457.13 | $466.03 | $455.98 | $464.11 | 1.11M |
| 3/9/2026 | $457.50 | $458.91 | $452.89 | $458.03 | 1.27M |
| 3/6/2026 | $465.31 | $466.75 | $457.71 | $460.76 | 880,513 |
| 3/5/2026 | $474.41 | $475.32 | $466.43 | $467.16 | 958,336 |
| 3/4/2026 | $479.01 | $481.62 | $472.26 | $478.21 | 736,599 |
| 3/3/2026 | $481.16 | $485.00 | $475.73 | $480.22 | 811,400 |
| 3/2/2026 | $485.44 | $490.24 | $482.00 | $486.11 | 1.05M |
| 2/27/2026 | $472.97 | $482.39 | $470.45 | $482.26 | 1.46M |
| 2/26/2026 | $473.29 | $473.46 | $468.83 | $471.95 | 920,347 |
| 2/25/2026 | $471.54 | $474.19 | $464.28 | $471.33 | 976,600 |
| 2/24/2026 | $465.84 | $471.67 | $460.70 | $470.85 | 878,727 |
| 2/23/2026 | $460.10 | $467.31 | $458.18 | $465.03 | 1.30M |
| 2/20/2026 | $454.86 | $465.77 | $452.63 | $462.76 | 1.44M |
| 2/19/2026 | $453.27 | $456.16 | $448.21 | $453.68 | 738,400 |
| 2/18/2026 | $455.81 | $458.94 | $448.48 | $451.60 | 1.05M |
| 2/17/2026 | $464.76 | $468.10 | $457.76 | $457.76 | 1.48M |
| 2/13/2026 | $453.43 | $462.80 | $448.32 | $461.76 | 1.49M |
| 2/12/2026 | $449.61 | $471.17 | $448.43 | $453.44 | 2.75M |
| 2/11/2026 | $419.55 | $423.81 | $417.22 | $421.13 | 1.12M |
| 2/10/2026 | $421.03 | $423.84 | $417.20 | $419.69 | 1.21M |
| 2/9/2026 | $420.75 | $423.41 | $418.12 | $422.59 | 1.15M |
| 2/6/2026 | $421.10 | $422.27 | $412.24 | $422.18 | 1.05M |
| 2/5/2026 | $414.88 | $419.06 | $412.17 | $417.15 | 981,936 |
| 2/4/2026 | $410.08 | $420.00 | $407.55 | $416.30 | 1.73M |
| 2/3/2026 | $401.70 | $409.70 | $400.75 | $409.47 | 1.26M |
| 2/2/2026 | $401.85 | $407.21 | $398.58 | $403.68 | 1.01M |
| 1/30/2026 | $400.73 | $403.10 | $397.48 | $402.54 | 957,700 |
| 1/29/2026 | $405.08 | $405.74 | $396.03 | $403.15 | 1.09M |
| 1/28/2026 | $408.14 | $410.00 | $401.11 | $405.08 | 1.25M |
| 1/27/2026 | $399.98 | $407.69 | $396.04 | $406.08 | 1.01M |
| 1/26/2026 | $404.19 | $407.24 | $398.93 | $401.07 | 1.21M |
| 1/23/2026 | $396.85 | $402.00 | $394.74 | $401.66 | 795,800 |
| 1/22/2026 | $396.56 | $399.06 | $394.84 | $397.49 | 713,572 |
| 1/21/2026 | $393.42 | $400.26 | $392.87 | $394.95 | 1.19M |
| 1/20/2026 | $397.87 | $403.22 | $390.65 | $391.08 | 1.82M |