Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-07-26	Q	MSBI	23.53	24.66	21.35	24.01	-1.98	154,882	2,347	23.23	24.40
2024-07-25	Q	MSBI	25.64	26.63	25.64	25.99	0.49	180,167	2,661	23.73	25.67
2024-07-24	Q	MSBI	25.98	26.37	25.49	25.50	-0.52	199,358	2,205	22.57	29.10
2024-07-23	Q	MSBI	25.30	26.51	25.30	26.02	0.60	206,050	2,308	10.42	41.64
2024-07-22	Q	MSBI	24.84	25.59	24.84	25.42	0.45	206,460	2,078	23.93	26.71
2024-07-19	Q	MSBI	25.05	25.40	24.96	24.97	-0.03	115,852	2,233	10.03	40.11
2024-07-18	Q	MSBI	25.15	25.92	24.845	25.00	-0.40	144,540	2,438	21.70	28.52
2024-07-17	Q	MSBI	24.72	25.81	24.72	25.40	0.45	269,610	3,137	21.19	30.79
2024-07-16	Q	MSBI	24.12	25.34	23.81	24.95	1.17	291,241	3,162	10.02	39.88
2024-07-15	Q	MSBI	23.83	24.355	23.77	23.78	0.28	383,420	2,911	9.54	24.75
2024-07-12	Q	MSBI	23.42	24.08	23.34	23.50	0.25	209,167	2,045	9.44	24.75
2024-07-11	Q	MSBI	23.37	23.83	23.20	23.30	0.55	411,396	3,276	18.72	24.75
2024-07-10	Q	MSBI	22.70	23.05	22.68	22.75	0.06	158,747	1,335	9.12	23.50
2024-07-09	Q	MSBI	22.33	22.73	22.25	22.69	0.33	41,681	560	19.91	24.75
2024-07-08	Q	MSBI	22.26	22.42	22.26	22.36	0.33	42,991	877	20.99	24.75
2024-07-05	Q	MSBI	22.40	22.40	21.91	22.03	-0.39	73,741	692	20.99	35.87
2024-07-04	Q	MSBI	22.86	22.91	22.42	22.42	-0.50	0	0	19.93	23.50
2024-07-03	Q	MSBI	22.86	22.91	22.42	22.42	-0.50	40,310	706	19.93	23.50
2024-07-02	Q	MSBI	22.67	22.94	22.64	22.92	0.27	32,307	534	20.47	23.50
2024-07-01	Q	MSBI	22.60	22.90	22.48	22.65		60,303	1,496	19.92	23.50
2024-06-28	Q	MSBI	22.38	22.88	22.135	22.65	0.47	197,335	1,307	9.06	23.50
2024-06-27	Q	MSBI	21.99	22.20	21.9001	22.18	0.23	46,746	867	20.99	30.39
2024-06-26	Q	MSBI	21.40	22.11	21.35	21.95	0.40	58,549	1,287	20.99	34.48
2024-06-25	Q	MSBI	21.64	21.71	21.49	21.55	-0.22	51,462	1,015	19.34	24.75
2024-06-24	Q	MSBI	21.44	21.95	21.44	21.77	0.36	50,534	1,032	20.99	24.75
2024-06-21	Q	MSBI	21.65	21.77	21.41	21.41	-0.19	113,901	1,065	8.63	24.25
2024-06-20	Q	MSBI	21.59	21.79	21.47	21.60	-0.16	31,911	846	19.31	24.75
2024-06-19	Q	MSBI	21.665	21.95	21.665	21.76	0.13	0	0	19.35	24.75
2024-06-18	Q	MSBI	21.665	21.95	21.665	21.76	0.13	41,726	614	19.35	24.75
2024-06-17	Q	MSBI	21.38	21.63	21.18	21.63	0.16	47,796	1,021	20.50	23.95
2024-06-14	Q	MSBI	21.76	21.82	21.33	21.47	-0.31	63,411	962	20.99	34.84
2024-06-13	Q	MSBI	22.38	22.5399	21.72	21.78	-0.63	44,687	871	19.35	24.35
2024-06-12	Q	MSBI	22.37	22.61	21.99	22.41	0.55	145,369	1,655	19.45	24.75
2024-06-11	Q	MSBI	21.83	22.00	21.46	21.86	-0.10	53,740	1,018	19.62	24.19
2024-06-10	Q	MSBI	22.22	22.22	21.74	21.96	-0.39	119,508	1,505	8.78	24.75
2024-06-07	Q	MSBI	22.41	22.66	22.325	22.35	-0.24	48,615	754	8.95	24.75
2024-06-06	Q	MSBI	22.39	22.63	22.225	22.59	0.14	54,983	1,038	9.03	23.50
2024-06-05	Q	MSBI	22.23	22.48	22.09	22.45	0.40	63,409	883	21.99	24.86
2024-06-04	Q	MSBI	22.17	22.27	22.0196	22.05	-0.28	52,011	654	21.79	22.36
2024-06-03	Q	MSBI	22.97	22.97	22.32	22.33	-0.39	62,730	993	22.04	22.61
2024-05-31	Q	MSBI	22.71	22.87	22.66	22.72	0.12	59,507	928	21.99	23.50
2024-05-30	Q	MSBI	22.69	22.79	22.54	22.60	0.22	43,935	773	21.99	23.50
2024-05-29	Q	MSBI	22.51	22.56	22.26	22.38	-0.52	73,149	951	21.46	24.75
2024-05-28	Q	MSBI	22.92	23.03	22.71	22.90	0.07	49,052	771	9.13	24.75
2024-05-27	Q	MSBI	22.77	22.94	22.6369	22.83	0.24	0	0	22.55	23.12
2024-05-24	Q	MSBI	22.77	22.94	22.6369	22.83	0.24	50,813	593	22.55	23.12
2024-05-23	Q	MSBI	23.27	23.27	22.56	22.59	-0.67	64,079	1,098	21.46	23.50
2024-05-22	Q	MSBI	23.08	23.35	23.08	23.26	0.09	58,008	829	9.26	23.50
2024-05-21	Q	MSBI	22.97	23.285	22.93	23.17	0.12	32,165	513	22.87	23.50
2024-05-20	Q	MSBI	23.35	23.47	23.00	23.05	-0.36	40,811	603	9.23	24.75
2024-05-17	Q	MSBI	23.60	23.65	23.3937	23.41	-0.04	38,611	580	9.39	24.75
2024-05-16	Q	MSBI	23.45	23.50	22.6703	23.45	0.01	34,253	752	23.15	23.74
2024-05-15	Q	MSBI	24.00	24.09	23.63	23.75		56,350	769	9.51	38.01
2024-05-14	Q	MSBI	23.91	23.91	23.69	23.75	0.10	51,203	615	23.47	24.06
2024-05-13	Q	MSBI	23.89	23.93	23.61	23.65	-0.10	33,218	609	23.35	23.94
2024-05-10	Q	MSBI	23.97	24.09	23.55	23.75	-0.05	70,278	804	9.48	26.79
2024-05-09	Q	MSBI	23.74	24.04	23.61	23.80	0.21	101,813	991	9.55	26.79
2024-05-08	Q	MSBI	23.33	23.64	23.08	23.59	0.10	45,110	814	9.43	26.79
2024-05-07	Q	MSBI	23.70	23.87	23.45	23.49	-0.17	48,511	610	20.66	26.42
2024-05-06	Q	MSBI	24.00	24.14	23.59	23.66	-0.09	69,981	1,147	23.36	23.95
2024-05-03	Q	MSBI	24.16	24.16	23.60	23.75	-0.06	119,153	919	9.48	26.79
2024-05-02	Q	MSBI	23.19	23.94	23.19	23.81	0.93	135,445	1,304	21.77	26.79
2024-05-01	Q	MSBI	22.03	23.05	22.03	22.99	1.09	210,761	1,977	21.77	26.79
2024-04-30	Q	MSBI	22.55	22.72	21.85	21.90	-0.60	88,967	1,064	21.77	25.94
2024-04-29	Q	MSBI	22.50	22.865	22.48	22.50	0.14	118,707	1,556	21.77	25.32