MSVT.TA(MSVT.TA)
MSVT.TA
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/4/2026 | $82.50 | $88.60 | $81.00 | $86.00 | 1.33M |
| 8/3/2026 | $84.00 | $88.70 | $78.30 | $80.10 | 638,607 |
| 7/31/2026 | $83.00 | $83.00 | $83.00 | $83.00 | - |
| 7/30/2026 | $83.40 | $83.40 | $80.00 | $83.00 | 95,948 |
| 7/29/2026 | $84.40 | $84.40 | $81.30 | $83.40 | 2,720 |
| 7/28/2026 | $85.90 | $86.00 | $84.30 | $84.40 | 12,240 |
| 7/27/2026 | $87.10 | $88.20 | $84.00 | $85.90 | 34,310 |
| 7/24/2026 | $87.70 | $89.60 | $86.10 | $87.10 | 30,481 |
| 7/22/2026 | $85.50 | $89.00 | $85.50 | $86.10 | 118,666 |
| 7/21/2026 | $88.20 | $88.90 | $83.50 | $85.50 | 39,709 |
| 7/20/2026 | $83.50 | $88.30 | $83.50 | $86.60 | 115,674 |
| 7/17/2026 | $81.60 | $83.90 | $81.60 | $83.50 | 10,725 |
| 7/16/2026 | $81.10 | $81.90 | $77.50 | $81.60 | 125,770 |
| 7/15/2026 | $84.00 | $85.50 | $80.00 | $81.10 | 81,080 |
| 7/14/2026 | $84.00 | $86.40 | $82.90 | $84.00 | 31,601 |
| 7/13/2026 | $85.00 | $88.00 | $81.50 | $82.80 | 135,553 |
| 7/10/2026 | $87.60 | $89.20 | $84.00 | $85.00 | 65,992 |
| 7/9/2026 | $94.40 | $94.40 | $88.00 | $89.20 | 194,225 |
| 7/8/2026 | $100.40 | $101.00 | $90.00 | $93.40 | 699,363 |
| 7/7/2026 | $90.00 | $103.00 | $88.40 | $100.40 | 1.47M |
| 7/6/2026 | $87.00 | $87.90 | $82.50 | $86.10 | 156,373 |
| 7/3/2026 | $78.30 | $82.90 | $78.00 | $81.70 | 141,358 |
| 7/2/2026 | $80.60 | $80.60 | $76.00 | $78.30 | 84,125 |
| 7/1/2026 | $84.00 | $86.80 | $79.50 | $80.60 | 277,517 |
| 6/30/2026 | $70.50 | $83.00 | $70.50 | $80.90 | 903,524 |
| 6/29/2026 | $70.20 | $72.50 | $69.00 | $70.50 | 59,687 |
| 6/26/2026 | $72.00 | $72.00 | $69.00 | $70.20 | 123,098 |
| 6/25/2026 | $71.00 | $75.00 | $69.70 | $72.80 | 465,603 |
| 6/24/2026 | $79.20 | $80.90 | $72.90 | $73.30 | 266,936 |
| 6/23/2026 | $75.00 | $79.80 | $75.00 | $77.80 | 52,943 |
| 6/22/2026 | $74.80 | $75.80 | $73.50 | $74.20 | 75,984 |
| 6/19/2026 | $74.80 | $75.90 | $72.00 | $73.50 | 104,297 |
| 6/18/2026 | $73.20 | $78.00 | $68.00 | $74.80 | 274,789 |
| 6/17/2026 | $78.60 | $78.60 | $71.60 | $73.20 | 224,779 |
| 6/16/2026 | $81.50 | $82.00 | $76.30 | $78.60 | 192,341 |
| 6/15/2026 | $87.40 | $87.40 | $80.00 | $80.20 | 381,341 |
| 6/12/2026 | $87.10 | $87.50 | $87.10 | $87.40 | 8,746 |
| 6/11/2026 | $86.10 | $90.00 | $86.10 | $87.10 | 57,549 |
| 6/10/2026 | $89.60 | $89.60 | $85.00 | $86.10 | 145,182 |
| 6/9/2026 | $92.60 | $93.30 | $87.00 | $89.60 | 156,962 |
| 6/8/2026 | $91.00 | $93.40 | $88.00 | $91.30 | 90,338 |
| 6/5/2026 | $88.10 | $95.80 | $87.10 | $92.40 | 144,856 |
| 6/4/2026 | $94.60 | $94.60 | $87.50 | $91.40 | 429,820 |
| 6/3/2026 | $99.30 | $99.30 | $94.60 | $95.50 | 49,683 |
| 6/2/2026 | $104.00 | $104.00 | $97.80 | $99.30 | 72,650 |
| 6/1/2026 | $109.00 | $110.00 | $100.00 | $101.40 | 165,732 |
| 5/29/2026 | $102.70 | $109.00 | $100.00 | $107.10 | 196,541 |
| 5/28/2026 | $105.90 | $105.90 | $102.00 | $102.70 | 35,004 |
| 5/27/2026 | $100.40 | $104.20 | $100.10 | $102.00 | 58,987 |
| 5/26/2026 | $94.30 | $99.70 | $94.30 | $98.60 | 61,618 |
| 5/25/2026 | $97.10 | $97.60 | $93.80 | $94.30 | 121,771 |
| 5/20/2026 | $98.40 | $98.90 | $96.00 | $97.10 | 44,184 |
| 5/19/2026 | $102.20 | $103.60 | $96.80 | $98.40 | 138,644 |
| 5/18/2026 | $98.20 | $105.00 | $97.50 | $100.40 | 331,600 |
| 5/15/2026 | $100.70 | $105.90 | $97.10 | $98.20 | 96,400 |
| 5/14/2026 | $108.20 | $108.20 | $100.00 | $100.70 | 221,760 |
| 5/13/2026 | $114.90 | $114.90 | $105.80 | $107.80 | 417,013 |
| 5/12/2026 | $113.00 | $121.00 | $112.90 | $116.60 | 335,605 |
| 5/11/2026 | $118.00 | $118.50 | $110.60 | $112.70 | 161,003 |
| 5/8/2026 | $122.70 | $125.70 | $118.10 | $119.70 | 104,307 |
| 5/7/2026 | $121.80 | $125.80 | $116.90 | $120.50 | 246,479 |
| 5/6/2026 | $127.00 | $130.00 | $118.60 | $119.90 | 413,336 |