MSI(MSI)
MSI
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 6/26/2026 | $396.39 | $403.64 | $395.09 | $402.89 | 1.30M |
| 6/25/2026 | $398.98 | $408.80 | $396.66 | $397.01 | 1.08M |
| 6/24/2026 | $390.30 | $403.46 | $389.02 | $400.60 | 1.20M |
| 6/23/2026 | $391.80 | $395.81 | $389.41 | $389.44 | 966,600 |
| 6/22/2026 | $397.03 | $401.23 | $390.61 | $392.23 | 1.51M |
| 6/18/2026 | $400.60 | $400.60 | $392.42 | $395.17 | 2.44M |
| 6/17/2026 | $403.29 | $407.21 | $397.50 | $400.70 | 1.34M |
| 6/16/2026 | $410.67 | $416.46 | $401.97 | $404.93 | 1.03M |
| 6/15/2026 | $412.99 | $415.00 | $408.29 | $411.72 | 1.35M |
| 6/12/2026 | $413.13 | $413.83 | $407.77 | $412.25 | 602,521 |
| 6/11/2026 | $411.44 | $413.99 | $403.99 | $410.35 | 994,460 |
| 6/10/2026 | $415.00 | $418.97 | $411.62 | $411.64 | 1.09M |
| 6/9/2026 | $405.73 | $415.61 | $403.66 | $414.07 | 1.09M |
| 6/8/2026 | $408.70 | $410.07 | $401.62 | $406.80 | 1.17M |
| 6/5/2026 | $411.23 | $412.90 | $407.45 | $410.34 | 910,400 |
| 6/4/2026 | $412.78 | $416.34 | $410.08 | $410.72 | 783,647 |
| 6/3/2026 | $413.45 | $416.21 | $408.27 | $408.39 | 922,285 |
| 6/2/2026 | $414.57 | $417.01 | $406.00 | $415.42 | 888,795 |
| 6/1/2026 | $407.00 | $415.56 | $405.20 | $411.58 | 1.07M |
| 5/29/2026 | $409.72 | $411.40 | $401.85 | $403.28 | 2.11M |
| 5/28/2026 | $408.78 | $416.55 | $405.13 | $411.54 | 1.14M |
| 5/27/2026 | $410.39 | $413.08 | $407.56 | $408.71 | 705,000 |
| 5/26/2026 | $403.05 | $413.41 | $401.04 | $410.48 | 1.35M |
| 5/22/2026 | $402.37 | $407.09 | $399.85 | $404.08 | 957,116 |
| 5/21/2026 | $393.78 | $400.96 | $390.80 | $400.24 | 1.59M |
| 5/20/2026 | $398.06 | $403.77 | $392.46 | $395.92 | 1.26M |
| 5/19/2026 | $409.98 | $411.69 | $398.19 | $398.73 | 1.09M |
| 5/18/2026 | $397.35 | $411.01 | $395.20 | $410.27 | 1.97M |
| 5/15/2026 | $396.80 | $400.08 | $391.31 | $393.28 | 1.18M |
| 5/14/2026 | $402.00 | $403.51 | $392.35 | $399.33 | 975,053 |
| 5/13/2026 | $390.90 | $400.14 | $386.79 | $397.89 | 1.37M |
| 5/12/2026 | $396.10 | $400.27 | $390.90 | $391.39 | 1.66M |
| 5/11/2026 | $389.34 | $399.60 | $388.60 | $392.17 | 2.01M |
| 5/8/2026 | $417.00 | $424.40 | $381.25 | $383.99 | 3.10M |
| 5/7/2026 | $430.95 | $435.94 | $429.78 | $433.20 | 1.12M |
| 5/6/2026 | $435.01 | $436.91 | $426.70 | $433.66 | 1.44M |
| 5/5/2026 | $437.99 | $444.24 | $436.03 | $438.00 | 851,708 |
| 5/4/2026 | $434.65 | $440.89 | $433.50 | $437.59 | 746,300 |
| 5/1/2026 | $440.99 | $441.95 | $435.88 | $435.90 | 618,133 |
| 4/30/2026 | $430.22 | $440.82 | $428.32 | $439.03 | 1.16M |
| 4/29/2026 | $434.57 | $437.13 | $424.05 | $429.23 | 922,843 |
| 4/28/2026 | $432.39 | $435.61 | $430.48 | $434.74 | 882,607 |
| 4/27/2026 | $434.93 | $437.19 | $431.10 | $431.60 | 864,142 |
| 4/24/2026 | $441.32 | $444.59 | $436.98 | $438.26 | 674,900 |
| 4/23/2026 | $442.97 | $444.83 | $440.04 | $443.17 | 704,400 |
| 4/22/2026 | $444.47 | $448.56 | $439.02 | $441.66 | 764,265 |
| 4/21/2026 | $449.86 | $449.86 | $442.47 | $445.48 | 825,000 |
| 4/20/2026 | $444.44 | $450.00 | $444.44 | $446.92 | 841,200 |
| 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 |