Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2023-03-24	Q	MSBI	20.61	21.69	20.47	21.65	0.58	138,074	1,962
2023-03-23	Q	MSBI	21.97	22.00	21.05	21.07	-0.77	94,395	1,387
2023-03-22	Q	MSBI	22.51	22.72	21.82	21.84	-0.64	113,748	1,596
2023-03-21	Q	MSBI	22.53	23.14	22.24	22.48	0.59	225,093	2,134
2023-03-20	Q	MSBI	22.52	22.84	21.83	21.89	-0.34	111,205	1,967
2023-03-17	Q	MSBI	22.89	22.89	22.00	22.23	-0.90	252,593	2,189
2023-03-16	Q	MSBI	21.90	23.52	21.6213	23.13	0.96	164,855	2,534
2023-03-15	Q	MSBI	21.66	22.37	21.39	22.17	-0.15	227,985	2,240
2023-03-14	Q	MSBI	23.92	24.13	22.08	22.32	-0.16	191,682	2,650
2023-03-13	Q	MSBI	22.32	23.65	21.70	22.48	-1.49	231,897	3,452
2023-03-10	Q	MSBI	23.73	24.48	23.225	23.97	0.03	145,661	2,275
2023-03-09	Q	MSBI	25.37	25.37	23.80	23.94	-1.45	105,035	1,872
2023-03-08	Q	MSBI	25.30	25.54	25.16	25.39	0.05	52,702	1,325
2023-03-07	Q	MSBI	25.85	25.86	25.24	25.34	-0.51	43,704	1,052
2023-03-06	Q	MSBI	26.17	26.37	25.72	25.85	-0.47	115,012	1,241
2023-03-03	Q	MSBI	26.39	26.47	26.135	26.32	-0.05	67,775	1,141
2023-03-02	Q	MSBI	26.15	26.45	26.13	26.37	0.01	62,044	1,439
2023-03-01	Q	MSBI	25.88	26.435	25.74	26.36	0.32	66,254	1,940
2023-02-28	Q	MSBI	25.99	26.35	25.95	26.04	0.11	122,830	1,622
2023-02-27	Q	MSBI	26.35	26.40	25.86	25.93	-0.14	47,860	984
2023-02-24	Q	MSBI	26.19	26.31	25.97	26.07	-0.16	55,416	998
2023-02-23	Q	MSBI	26.17	26.485	26.17	26.23	0.07	55,279	838
2023-02-22	Q	MSBI	26.19	26.46	26.04	26.16	-0.07	58,606	1,132
2023-02-21	Q	MSBI	26.16	26.37	26.045	26.23	-0.14	71,875	1,041
2023-02-17	Q	MSBI	26.13	26.38	25.93	26.37	0.31	100,544	749
2023-02-16	Q	MSBI	25.65	26.29	25.575	26.06	0.21	78,752	941
2023-02-15	Q	MSBI	25.88	26.21	25.82	26.15	0.13	39,440	625
2023-02-14	Q	MSBI	26.41	26.42	25.92	26.02	-0.39	55,990	800
2023-02-13	Q	MSBI	26.23	26.41	26.01	26.41	0.11	48,446	726
2023-02-10	Q	MSBI	26.09	26.43	26.09	26.30	0.12	49,924	821
2023-02-09	Q	MSBI	26.51	26.615	25.98	26.18	-0.33	54,262	958
2023-02-08	Q	MSBI	26.27	26.53	26.14	26.51	0.16	84,163	1,027
2023-02-07	Q	MSBI	25.97	26.40	25.89	26.35	0.18	48,223	821
2023-02-06	Q	MSBI	26.30	26.34	25.9009	26.17	-0.25	54,016	825
2023-02-03	Q	MSBI	25.68	26.47	25.54	26.42	0.69	81,177	847
2023-02-02	Q	MSBI	25.54	25.89	25.4275	25.73	0.19	81,602	1,126
2023-02-01	Q	MSBI	25.38	25.90	25.37	25.54	0.06	84,575	2,260
2023-01-31	Q	MSBI	24.80	25.535	24.73	25.48	0.65	100,795	1,294
2023-01-30	Q	MSBI	24.25	25.32	24.10	24.83	0.83	117,324	1,744
2023-01-27	Q	MSBI	26.45	26.71	23.7271	24.00	-2.69	147,240	1,558
2023-01-26	Q	MSBI	26.68	26.85	26.32	26.69	0.10	42,497	713
2023-01-25	Q	MSBI	26.29	26.59	26.04	26.59	0.22	28,705	597
2023-01-24	Q	MSBI	26.51	26.605	26.21	26.37	-0.26	59,903	868
2023-01-23	Q	MSBI	26.61	26.83	26.41	26.63	0.08	36,066	713
2023-01-20	Q	MSBI	26.50	26.7912	26.30	26.55	0.20	52,289	665
2023-01-19	Q	MSBI	25.88	26.6025	25.87	26.35	0.23	42,927	612
2023-01-18	Q	MSBI	26.64	26.78	26.04	26.12	-0.54	43,407	719
2023-01-17	Q	MSBI	27.20	27.275	26.64	26.66	-0.62	78,971	709
2023-01-13	Q	MSBI	26.85	27.34	26.70	27.28	0.05	31,338	638
2023-01-12	Q	MSBI	26.75	27.38	26.73	27.23	0.53	94,887	565
2023-01-11	Q	MSBI	26.86	26.95	26.67	26.70	-0.15	36,953	614
2023-01-10	Q	MSBI	26.60	26.94	26.60	26.85	0.15	37,379	704
2023-01-09	Q	MSBI	26.99	27.18	26.58	26.70	-0.29	48,977	757
2023-01-06	Q	MSBI	26.74	27.155	26.654	26.99	0.53	40,066	741
2023-01-05	Q	MSBI	26.56	26.63	26.222	26.46	-0.12	30,552	480
2023-01-04	Q	MSBI	26.76	27.11	26.52	26.58	0.05	52,748	955
2023-01-03	Q	MSBI	26.77	26.91	26.29	26.53	-0.09	53,341	1,115
2022-12-30	Q	MSBI	26.59	26.78	26.58	26.62	-0.15	27,812	738
2022-12-29	Q	MSBI	26.48	26.84	26.395	26.77	0.40	49,687	726
2022-12-28	Q	MSBI	26.52	26.68	26.36	26.37	-0.06	55,680	694
2022-12-27	Q	MSBI	26.53	26.715	26.37	26.43	-0.10	24,280	457