Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-24	Q	MSBI	24.05	24.37	23.81	24.33		56,047	1,197	21.73	28.00
2024-04-23	Q	MSBI	23.775	24.47	23.775	24.33	0.54	41,283	928	8.17	28.00
2024-04-22	Q	MSBI	23.73	24.10	23.73	23.79	0.03	58,277	908	14.00	26.79
2024-04-19	Q	MSBI	22.57	23.80	22.55	23.76	0.95	60,122	1,186	9.49	26.79
2024-04-18	Q	MSBI	22.70	22.96	22.70	22.81	0.08	54,943	679	9.13	26.79
2024-04-17	Q	MSBI	22.99	23.27	22.68	22.73	-0.09	33,881	738	8.17	25.93
2024-04-16	Q	MSBI	23.10	23.36	22.67	22.82	-0.47	40,772	615	8.17	26.18
2024-04-15	Q	MSBI	23.60	23.60	23.08	23.26	-0.16	33,622	452	20.17	25.91
2024-04-12	Q	MSBI	23.26	23.44	23.16	23.42	-0.01	34,270	551	17.30	26.07
2024-04-11	Q	MSBI	23.34	23.89	23.16	23.43	0.10	45,490	747	20.93	25.93
2024-04-10	Q	MSBI	24.27	24.27	23.06	23.33	-1.39	75,955	999	9.32	26.79
2024-04-09	Q	MSBI	24.71	24.84	24.50	24.72	0.19	30,032	591	8.17	28.76
2024-04-08	Q	MSBI	24.38	24.8213	24.38	24.53	0.28	34,717	775	24.24	24.83
2024-04-05	Q	MSBI	24.18	24.35	24.08	24.25	-0.03	36,499	747	9.72	28.00
2024-04-04	Q	MSBI	24.52	24.77	24.28	24.28	-0.04	43,760	788	23.79	24.77
2024-04-03	Q	MSBI	24.25	24.50	24.25	24.32	-0.10	48,741	874	23.83	24.81
2024-04-02	Q	MSBI	24.49	24.62	24.42	24.42	-0.35	58,057	805	24.12	24.71
2024-04-01	Q	MSBI	25.08	25.08	24.60	24.77	-0.36	43,518	760	24.27	25.27
2024-03-29	Q	MSBI	24.90	25.23	24.818	25.13	0.31	0	0	10.04	25.63
2024-03-28	Q	MSBI	24.90	25.23	24.818	25.13	0.31	41,717	609	10.04	25.63
2024-03-27	Q	MSBI	24.09	24.87	24.09	24.82	0.85	49,835	961	24.32	26.50
2024-03-26	Q	MSBI	24.26	24.43	23.95	23.97	-0.28	31,991	612	9.63	28.00
2024-03-25	Q	MSBI	24.42	24.77	24.17	24.25	-0.06	27,946	630	8.17	27.12
2024-03-22	Q	MSBI	25.10	25.10	24.29	24.31	-0.79	49,197	840	24.01	24.60
2024-03-21	Q	MSBI	24.90	25.265	24.84	25.10	0.26	63,846	917	10.07	26.50
2024-03-20	Q	MSBI	23.61	24.95	23.41	24.84	1.12	59,922	981	24.60	25.20
2024-03-19	Q	MSBI	23.34	23.89	23.34	23.72	0.38	40,661	650	9.51	26.50
2024-03-18	Q	MSBI	23.42	23.98	23.285	23.34	-0.10	99,271	1,408	8.17	28.00
2024-03-15	Q	MSBI	23.45	23.95	23.38	23.44	-0.02	240,134	1,241	23.15	32.00
2024-03-14	Q	MSBI	24.07	24.09	23.38	23.46	-0.72	73,157	943	23.13	26.50
2024-03-13	Q	MSBI	24.03	24.30	23.96	24.18	0.03	44,423	820	9.63	26.50
2024-03-12	Q	MSBI	24.39	24.39	24.08	24.15	-0.27	31,795	668	9.68	28.00
2024-03-11	Q	MSBI	24.47	24.56	24.31	24.42	-0.13	25,838	877	9.80	28.76
2024-03-08	Q	MSBI	24.67	24.88	24.4477	24.55	0.11	34,434	802	9.82	28.88
2024-03-07	Q	MSBI	24.68	24.75	24.375	24.44	0.10	31,896	644	9.77	26.50
2024-03-06	Q	MSBI	24.33	24.64	23.80	24.34	0.02	40,187	953	8.17	32.00
2024-03-05	Q	MSBI	23.71	24.50	23.71	24.32	0.58	52,845	1,020	9.73	38.89
2024-03-04	Q	MSBI	23.94	24.3087	23.72	23.74	-0.16	38,060	785	9.52	26.59
2024-03-01	Q	MSBI	24.115	24.115	23.7737	23.90	-0.45	44,973	735	8.17	38.27
2024-02-29	Q	MSBI	24.50	24.75	24.1445	24.35	0.29	53,221	851	9.74	38.92
2024-02-28	Q	MSBI	24.07	24.39	23.80	24.06	-0.14	58,469	867	9.62	27.64
2024-02-27	Q	MSBI	24.31	24.60	24.10	24.20	-0.03	44,232	730	14.00	38.65
2024-02-26	Q	MSBI	24.13	24.46	24.0336	24.23		35,006	540	23.88	38.68
2024-02-23	Q	MSBI	24.41	24.5858	24.155	24.23	-0.10	28,169	562	23.88	27.78
2024-02-22	Q	MSBI	24.49	24.595	24.05	24.33	-0.25	61,407	971	23.88	27.64
2024-02-21	Q	MSBI	24.72	25.3271	24.51	24.58	-0.14	38,503	601	8.17	39.34
2024-02-20	Q	MSBI	24.69	25.06	24.65	24.72	-0.24	46,863	659	9.89	27.64
2024-02-19	Q	MSBI	25.00	25.18	24.5875	24.96	-0.26	0	0	10.00	39.96
2024-02-16	Q	MSBI	25.00	25.18	24.5875	24.96	-0.26	47,941	592	10.00	39.96
2024-02-15	Q	MSBI	24.49	25.32	24.30	25.22	1.02	82,862	1,136	22.98	26.73
2024-02-14	Q	MSBI	24.33	24.64	24.09	24.51	0.42	71,215	1,077	8.48	26.73
2024-02-13	Q	MSBI	24.45	24.65	23.82	24.09	-1.33	100,190	1,506	9.63	29.00
2024-02-12	Q	MSBI	24.78	25.70	24.73	25.42	0.65	80,014	1,157	10.18	27.14
2024-02-09	Q	MSBI	24.18	24.835	23.95	24.77	0.44	52,323	851	9.92	26.23
2024-02-08	Q	MSBI	24.11	24.33	23.93	24.33	0.07	48,242	744	9.71	27.60
2024-02-07	Q	MSBI	24.48	24.56	23.6116	24.26	-0.20	61,035	831	8.48	27.71
2024-02-06	Q	MSBI	24.91	25.13	24.23	24.46	-0.51	56,737	891	9.76	25.63
2024-02-05	Q	MSBI	25.20	25.275	24.695	24.97	-0.49	75,567	1,172	10.04	40.14
2024-02-02	Q	MSBI	25.31	25.9983	25.31	25.46	-0.27	45,773	807	25.11	40.80
2024-02-01	Q	MSBI	26.43	26.495	25.17	25.73	-0.53	92,859	1,218	24.71	29.00
2024-01-31	Q	MSBI	27.15	27.32	26.26	26.26	-1.34	133,896	1,763	25.16	42.19
2024-01-30	Q	MSBI	27.58	28.10	27.57	27.60	0.14	65,475	964	26.00	29.00
2024-01-29	Q	MSBI	26.92	27.67	26.92	27.46	0.56	101,900	1,160	23.78	43.82
2024-01-26	Q	MSBI	27.79	28.00	26.515	26.90	-0.32	64,175	772	25.00	28.18
2024-01-25	Q	MSBI	27.29	27.49	26.44	27.22	0.27	62,192	956	25.00	29.00