Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2025-07-18	Q	MSBI	18.75	18.75	18.39	18.48	-0.17	90,524	2,812	18.12	18.85
2025-07-17	Q	MSBI	18.55	18.8705	18.34	18.65	0.09	84,275	2,463	16.14	20.23
2025-07-16	Q	MSBI	18.28	18.68	18.05	18.56	0.37	125,639	2,332	18.38	20.19
2025-07-15	Q	MSBI	19.03	19.03	18.19	18.19	-0.81	129,170	2,236	16.08	20.09
2025-07-14	Q	MSBI	18.61	19.02	18.58	19.00	0.34	125,574	2,360	7.54	22.00
2025-07-11	Q	MSBI	18.91	18.91	18.61	18.66	-0.25	97,808	1,763	15.00	22.00
2025-07-10	Q	MSBI	18.73	19.00	18.585	18.91	0.18	136,552	2,018	13.50	21.34
2025-07-09	Q	MSBI	18.91	18.97	18.485	18.73	-0.04	102,782	1,925	16.33	22.00
2025-07-08	Q	MSBI	18.57	18.98	18.43	18.77	0.21	114,742	2,429	18.09	23.00
2025-07-07	Q	MSBI	18.52	18.86	18.44	18.56	-0.15	123,590	2,308	17.63	20.62
2025-07-04	Q	MSBI	18.57	18.815	18.28	18.71	0.32	0	0	15.00	18.94
2025-07-03	Q	MSBI	18.57	18.815	18.28	18.71	0.32	123,449	1,937	15.00	18.94
2025-07-02	Q	MSBI	18.10	18.50	17.91	18.39	0.33	136,451	2,367	16.58	18.95
2025-07-01	Q	MSBI	17.21	18.34	17.21	18.06	0.74	142,390	2,005	15.47	18.95
2025-06-30	Q	MSBI	17.79	17.96	17.28	17.32	-0.45	155,322	2,773	16.98	18.89
2025-06-27	Q	MSBI	17.61	17.77	17.48	17.77	0.22	234,443	2,363	16.00	18.59
2025-06-26	Q	MSBI	17.09	17.58	17.025	17.55	0.45	167,872	2,650	15.00	18.89
2025-06-25	Q	MSBI	17.10	17.165	17.005	17.10		99,329	1,704	12.00	20.50
2025-06-24	Q	MSBI	16.81	17.385	16.81	17.10	0.29	180,370	2,907	16.87	17.33
2025-06-23	Q	MSBI	16.27	16.83	16.27	16.81	0.47	152,225	2,849	16.67	17.13
2025-06-20	Q	MSBI	16.43	16.7343	16.214	16.34	0.05	186,622	1,859	16.14	16.59
2025-06-19	Q	MSBI	16.16	16.44	16.13	16.29	0.09	0	0	16.00	21.27
2025-06-18	Q	MSBI	16.16	16.44	16.13	16.29	0.09	161,401	3,230	16.00	21.27
2025-06-17	Q	MSBI	16.34	16.42	16.17	16.20	-0.20	134,454	2,268	6.51	20.71
2025-06-16	Q	MSBI	16.77	16.77	16.37	16.40	-0.22	149,599	1,955	16.36	16.53
2025-06-13	Q	MSBI	16.81	16.9199	16.49	16.62	-0.50	111,209	2,236	16.30	18.89
2025-06-12	Q	MSBI	17.20	17.20	16.91	17.12	-0.12	72,432	1,578	16.53	18.89
2025-06-11	Q	MSBI	17.48	17.85	17.20	17.24	-0.19	199,230	2,705	16.50	17.59
2025-06-10	Q	MSBI	17.16	17.47	17.02	17.43	0.37	69,323	1,901	16.93	18.49
2025-06-09	Q	MSBI	17.13	17.30	16.92	17.06	0.10	111,250	3,307	16.92	17.30
2025-06-06	Q	MSBI	16.93	17.075	16.60	16.96	0.43	89,040	2,357	9.27	18.98
2025-06-05	Q	MSBI	16.53	17.15	16.36	16.53	-0.02	141,646	2,231	16.25	20.62
2025-06-04	Q	MSBI	17.06	17.805	16.53	16.55	-0.48	63,371	1,278	16.00	18.99
2025-06-03	Q	MSBI	16.51	17.07	16.475	17.03	0.49	115,545	2,262	13.52	18.99
2025-06-02	Q	MSBI	16.86	17.22	16.51	16.54	-0.34	138,933	3,628	16.28	16.73
2025-05-30	Q	MSBI	16.70	16.915	16.46	16.88	0.05	523,210	1,867	12.00	20.62
2025-05-29	Q	MSBI	16.71	17.3911	16.51	16.83	0.16	118,598	2,438	16.55	17.01
2025-05-28	Q	MSBI	16.89	16.97	16.60	16.67	-0.27	133,069	2,110	16.35	19.25
2025-05-27	Q	MSBI	17.10	17.32	16.29	16.94	-0.03	152,753	3,194	16.30	19.25
2025-05-26	Q	MSBI	16.63	17.01	16.63	16.97	0.10	0	0	16.50	18.99
2025-05-23	Q	MSBI	16.63	17.01	16.63	16.97	0.10	99,886	2,953	16.50	18.99
2025-05-22	Q	MSBI	16.92	17.405	16.85	16.87	-0.20	79,367	2,051	12.00	20.71
2025-05-21	Q	MSBI	17.66	17.67	16.98	17.07	-0.80	83,988	2,561	12.00	22.00
2025-05-20	Q	MSBI	17.88	18.185	17.64	17.87	0.02	72,146	1,564	12.00	20.00
2025-05-19	Q	MSBI	17.70	18.085	17.53	17.85	-0.03	96,117	2,491	12.00	19.25
2025-05-16	Q	MSBI	18.36	18.36	17.795	17.88	-0.31	170,682	2,776	17.75	20.23
2025-05-15	Q	MSBI	18.35	18.5313	18.19	18.50	0.20	103,396	2,329	15.10	22.00
2025-05-14	Q	MSBI	18.71	18.71	18.17	18.30	-0.47	130,400	2,984	12.11	22.00
2025-05-13	Q	MSBI	18.80	18.89	18.58	18.77	0.15	87,273	1,783	18.50	19.50
2025-05-12	Q	MSBI	18.72	18.97	18.49	18.62	0.49	118,291	2,829	18.10	24.00
2025-05-09	Q	MSBI	18.24	18.33	18.06	18.13	-0.13	103,809	1,997	12.67	19.52
2025-05-08	Q	MSBI	18.02	18.37	17.96	18.26	0.47	120,566	2,695	12.78	19.79
2025-05-07	Q	MSBI	17.88	18.06	17.69	17.79		93,546	2,407	12.45	19.43
2025-05-06	Q	MSBI	17.67	18.025	17.67	17.79	-0.13	99,006	2,056	14.88	17.77
2025-05-05	Q	MSBI	18.14	18.31	17.5591	17.92	-0.41	155,049	2,715	12.54	19.15
2025-05-02	Q	MSBI	17.71	18.42	17.6411	18.33	0.71	148,877	2,659	12.87	55.17
2025-05-01	Q	MSBI	17.24	17.80	16.63	17.62	1.34	160,734	2,287	13.73	18.99
2025-04-30	Q	MSBI	16.30	16.44	15.99	16.28	-0.19	113,771	2,167	13.89	20.19
2025-04-29	Q	MSBI	16.63	16.63	16.45	16.47	-0.09	116,410	2,133	13.18	18.00
2025-04-28	Q	MSBI	16.61	16.8883	16.395	16.56	-0.05	124,262	2,391	12.03	20.19
2025-04-25	Q	MSBI	16.64	16.75	16.37	16.61	-0.19	82,469	1,595	16.00	20.62
2025-04-24	Q	MSBI	16.77	16.82	16.57	16.80	0.02	117,876	2,368	12.00	67.24
2025-04-23	Q	MSBI	16.89	17.235	16.635	16.78	0.24	101,675	2,482	14.79	67.08
2025-04-22	Q	MSBI	16.05	16.60	15.99	16.54	0.57	104,996	2,460	14.79	20.71
2025-04-21	Q	MSBI	15.59	15.98	15.505	15.97	0.26	117,694	2,109	15.00	20.59