MSP.JOMSP.JO
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $2211.00 | $2238.00 | $2190.00 | $2238.00 | 341,775 |
| 1/15/2026 | $2211.00 | $2212.00 | $2190.00 | $2212.00 | 54,082 |
| 1/14/2026 | $2236.00 | $2236.00 | $2182.00 | $2213.00 | 398,147 |
| 1/13/2026 | $2243.00 | $2244.00 | $2211.00 | $2227.00 | 138,891 |
| 1/12/2026 | $2206.00 | $2247.00 | $2205.00 | $2242.00 | 157,480 |
| 1/9/2026 | $2205.00 | $2250.00 | $2205.00 | $2250.00 | 60,693 |
| 1/8/2026 | $2249.00 | $2249.00 | $2161.00 | $2203.00 | 70,337 |
| 1/7/2026 | $2222.00 | $2243.00 | $2201.00 | $2243.00 | 145,571 |
| 1/6/2026 | $2215.00 | $2255.00 | $2215.00 | $2245.00 | 203,379 |
| 1/5/2026 | $2261.00 | $2261.00 | $2211.00 | $2248.00 | 418,032 |
| 1/2/2026 | $2212.00 | $2267.00 | $2206.00 | $2215.00 | 27,688 |
| 12/31/2025 | $2200.00 | $2259.00 | $2200.00 | $2259.00 | 1.15M |
| 12/30/2025 | $2246.00 | $2246.00 | $2211.00 | $2217.00 | 58,653 |
| 12/29/2025 | $2224.00 | $2238.00 | $2215.00 | $2238.00 | 56,068 |
| 12/24/2025 | $2201.00 | $2225.00 | $2201.00 | $2207.00 | 13,034 |
| 12/23/2025 | $2100.00 | $2211.00 | $2100.00 | $2206.00 | 2.17M |
| 12/22/2025 | $2155.00 | $2224.00 | $2155.00 | $2205.00 | 90,575 |
| 12/19/2025 | $2230.00 | $2230.00 | $2060.00 | $2227.00 | 8.11M |
| 12/18/2025 | $2240.00 | $2268.00 | $2200.00 | $2210.00 | 402,885 |
| 12/17/2025 | $2220.00 | $2250.00 | $2202.00 | $2242.00 | 152,756 |
| 12/15/2025 | $2200.00 | $2220.00 | $2200.00 | $2220.00 | 54,163 |
| 12/12/2025 | $2239.00 | $2239.00 | $2200.00 | $2206.00 | 1.54M |
| 12/11/2025 | $2255.00 | $2271.00 | $2202.00 | $2220.00 | 161,060 |
| 12/10/2025 | $2266.00 | $2266.00 | $2219.00 | $2243.00 | 1.35M |
| 12/9/2025 | $2215.00 | $2263.00 | $2200.00 | $2263.00 | 292,290 |
| 12/8/2025 | $2200.00 | $2230.00 | $2186.00 | $2204.00 | 1.90M |
| 12/5/2025 | $2299.00 | $2300.00 | $2210.00 | $2232.00 | 446,722 |
| 12/4/2025 | $2313.00 | $2313.00 | $2227.00 | $2246.00 | 289,704 |
| 12/3/2025 | $2272.00 | $2323.00 | $2241.00 | $2246.00 | 99,548 |
| 12/2/2025 | $2309.00 | $2346.00 | $2241.00 | $2272.00 | 676,061 |
| 12/1/2025 | $2281.00 | $2379.00 | $2281.00 | $2320.00 | 261,373 |
| 11/28/2025 | $2400.00 | $2417.00 | $2307.00 | $2365.00 | 626,207 |
| 11/27/2025 | $2269.00 | $2444.00 | $2269.00 | $2389.00 | 643,107 |
| 11/26/2025 | $2310.00 | $2330.00 | $2259.00 | $2313.00 | 750,173 |
| 11/25/2025 | $2267.00 | $2289.00 | $2225.00 | $2289.00 | 372,458 |
| 11/24/2025 | $2250.00 | $2263.00 | $2233.00 | $2251.00 | 347,019 |
| 11/21/2025 | $2224.00 | $2240.00 | $2161.00 | $2226.00 | 293,826 |
| 11/20/2025 | $2194.00 | $2258.00 | $2141.00 | $2224.00 | 358,042 |
| 11/19/2025 | $2199.00 | $2204.00 | $2166.00 | $2189.00 | 138,708 |
| 11/18/2025 | $2144.00 | $2199.00 | $2144.00 | $2191.00 | 522,047 |
| 11/17/2025 | $2199.00 | $2199.00 | $2144.00 | $2176.00 | 595,912 |
| 11/14/2025 | $2190.00 | $2200.00 | $2133.00 | $2179.00 | 1.92M |
| 11/13/2025 | $2190.00 | $2190.00 | $2150.00 | $2190.00 | 1.35M |
| 11/12/2025 | $2129.00 | $2190.00 | $2120.00 | $2161.00 | 3.70M |
| 11/11/2025 | $2085.00 | $2150.00 | $2085.00 | $2131.00 | 97,577 |
| 11/10/2025 | $2105.00 | $2197.00 | $2096.00 | $2147.00 | 746,655 |
| 11/7/2025 | $2131.00 | $2151.00 | $2120.00 | $2151.00 | 750,882 |
| 11/6/2025 | $2184.00 | $2184.00 | $2105.00 | $2129.00 | 239,365 |
| 11/5/2025 | $2100.00 | $2163.00 | $2099.00 | $2161.00 | 2.16M |
| 11/4/2025 | $2111.00 | $2127.00 | $2065.00 | $2099.00 | 1.29M |
| 11/3/2025 | $2137.00 | $2137.00 | $2109.00 | $2110.00 | 505,636 |
| 10/31/2025 | $2056.00 | $2120.00 | $2056.00 | $2109.00 | 410,156 |
| 10/30/2025 | $2061.00 | $2112.00 | $2061.00 | $2099.00 | 693,506 |
| 10/29/2025 | $2123.00 | $2123.00 | $2070.00 | $2072.00 | 432,187 |
| 10/28/2025 | $2060.00 | $2115.00 | $2046.00 | $2115.00 | 5.39M |
| 10/27/2025 | $2080.00 | $2080.00 | $2032.00 | $2062.00 | 955,469 |
| 10/24/2025 | $2118.00 | $2119.00 | $2044.00 | $2081.00 | 1.43M |
| 10/23/2025 | $2142.00 | $2151.00 | $2083.00 | $2119.00 | 340,150 |
| 10/22/2025 | $2131.00 | $2136.00 | $2120.00 | $2134.00 | 600,294 |
| 10/21/2025 | $2105.00 | $2120.00 | $2100.00 | $2120.00 | 3.54M |
| 10/20/2025 | $2108.00 | $2121.00 | $2100.00 | $2108.00 | 1.26M |