Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Z	MSGE	39.52	39.72	39.27	39.42	-0.07	174,861	2,042	38.64	43.74
2024-04-25	Z	MSGE	39.29	39.50	38.82	39.49	0.035	377,939	2,823	34.77	44.35
2024-04-24	Z	MSGE	39.50	39.93	39.15	39.46	-0.09	256,489	3,044	35.38	43.78
2024-04-23	Z	MSGE	38.50	39.77	38.4124	39.55	1.09	248,672	3,238	35.52	44.35
2024-04-22	Z	MSGE	38.15	38.76	37.93	38.46	0.53	236,388	2,145	34.34	44.35
2024-04-19	Z	MSGE	37.59	38.10	37.59	37.94	0.31	401,828	3,384	33.89	44.35
2024-04-18	Z	MSGE	37.80	37.94	37.465	37.61	-0.23	488,202	3,184	33.79	42.94
2024-04-17	Z	MSGE	38.68	38.68	37.52	37.82	-0.64	353,030	2,884	33.91	42.92
2024-04-16	Z	MSGE	38.32	38.71	38.105	38.45	-0.1275	549,030	3,433	34.22	43.20
2024-04-15	Z	MSGE	39.40	39.5475	38.50	38.57	-0.59	431,473	2,896	33.79	44.50
2024-04-12	Z	MSGE	39.38	39.46	38.70	39.16	-0.46	283,512	3,581	33.79	43.64
2024-04-11	Z	MSGE	39.60	39.70	39.11	39.59	0.14	188,669	2,277	37.48	40.39
2024-04-10	Z	MSGE	38.84	39.575	38.66	39.46	-0.311	208,968	2,038	33.26	44.35
2024-04-09	Z	MSGE	39.92	40.00	39.43	39.79	-0.005	333,724	3,172	38.60	40.88
2024-04-08	Z	MSGE	39.85	40.0199	39.58	39.78	-0.02	470,364	2,075	38.52	41.00
2024-04-05	Z	MSGE	39.32	39.9095	39.28	39.79	0.53	175,163	2,314	33.24	40.48
2024-04-04	Z	MSGE	39.86	40.15	39.16	39.27	-0.41	238,836	2,360	33.53	43.98
2024-04-03	Z	MSGE	39.46	40.35	39.39	39.70	0.08	647,296	4,660	38.34	44.35
2024-04-02	Z	MSGE	38.92	39.75	38.82	39.65	0.37	310,865	3,353	34.18	39.98
2024-04-01	Z	MSGE	39.24	39.64	39.01	39.33	0.13	269,497	2,826	34.76	41.00
2024-03-29	Z	MSGE	39.08	39.59	39.02	39.21	0.28	0	0	33.23	39.97
2024-03-28	Z	MSGE	39.08	39.59	39.02	39.21	0.28	230,559	1,685	33.23	39.97
2024-03-27	Z	MSGE	38.55	38.97	38.2201	38.95	0.76	228,863	2,470	32.63	41.00
2024-03-26	Z	MSGE	38.41	38.605	38.19	38.21	0.17	583,430	2,528	34.14	41.00
2024-03-25	Z	MSGE	38.55	38.67	37.95	38.08	-0.43	225,865	2,417	34.05	44.35
2024-03-22	Z	MSGE	39.01	39.26	38.375	38.51	-0.416	201,012	2,668	34.04	44.35
2024-03-21	Z	MSGE	39.07	39.31	38.80	38.94	-0.035	205,227	1,534	34.17	39.97
2024-03-20	Z	MSGE	38.40	39.68	38.29	38.98	0.73	443,348	3,578	34.15	38.98
2024-03-19	Z	MSGE	37.29	38.32	37.29	38.29	0.83	1,325,590	4,021	33.91	38.99
2024-03-18	Z	MSGE	37.44	37.96	37.25	37.47	0.10	657,671	2,222	33.60	44.35
2024-03-15	Z	MSGE	37.63	37.97	37.28	37.40	-0.42	885,153	2,962	33.49	44.35
2024-03-14	Z	MSGE	37.96	38.03	37.56	37.83	-0.11	1,127,281	3,196	33.82	41.00
2024-03-13	Z	MSGE	37.99	38.24	37.7514	37.90	-0.08	275,648	3,218	33.72	42.25
2024-03-12	Z	MSGE	37.68	38.24	37.45	37.99	0.365	446,105	4,399	33.58	42.00
2024-03-11	Z	MSGE	38.00	38.055	37.22	37.64	-0.33	410,830	3,529	33.25	42.33
2024-03-08	Z	MSGE	37.83	38.32	37.48	37.97	0.24	313,929	3,946	33.93	42.09
2024-03-07	Z	MSGE	38.34	38.61	37.72	37.76	-0.41	526,612	3,490	33.51	42.36
2024-03-06	Z	MSGE	38.32	38.465	37.81	38.16	0.045	267,028	3,891	33.82	42.54
2024-03-05	Z	MSGE	38.09	38.6597	37.92	38.12	0.02	276,754	3,417	33.62	42.55
2024-03-04	Z	MSGE	38.84	39.02	37.74	38.13	-0.74	482,651	4,979	32.93	41.96
2024-03-01	Z	MSGE	38.45	39.38	38.04	38.84	0.35	394,163	4,033	34.76	43.30
2024-02-29	Z	MSGE	38.47	38.71	38.0081	38.49	0.41	383,790	4,404	38.00	42.08
2024-02-28	Z	MSGE	36.59	38.13	36.59	38.08	1.19	545,475	4,150	33.78	42.08
2024-02-27	Z	MSGE	37.27	37.405	36.62	36.92	-0.37	553,624	3,273	32.93	44.35
2024-02-26	Z	MSGE	37.17	37.63	37.05	37.27	-0.17	433,130	2,517	33.23	42.08
2024-02-23	Z	MSGE	37.57	37.99	37.34	37.42	0.02	501,195	2,158	32.76	38.74
2024-02-22	Z	MSGE	36.63	37.60	36.62	37.41	0.40	612,796	2,829	32.93	38.00
2024-02-21	Z	MSGE	37.98	37.98	36.24	37.00	-0.951	957,674	4,095	35.92	41.89
2024-02-20	Z	MSGE	37.35	37.96	37.06	37.95	0.315	363,936	2,830	32.93	42.08
2024-02-19	Z	MSGE	36.59	38.04	36.50	37.62	0.91	0	0	34.07	38.49
2024-02-16	Z	MSGE	36.59	38.04	36.50	37.62	0.91	510,862	3,730	34.07	38.49
2024-02-15	Z	MSGE	36.98	37.59	36.58	36.75	-0.28	509,581	4,429	32.93	42.08
2024-02-14	Z	MSGE	36.96	37.205	36.6075	37.03	0.30	433,978	4,172	32.76	37.46
2024-02-13	Z	MSGE	35.79	37.47	35.48	36.76	0.02	531,402	4,678	27.90	37.99
2024-02-12	Z	MSGE	36.77	37.32	36.06	36.73	-0.06	793,562	4,747	27.90	38.76
2024-02-09	Z	MSGE	36.84	37.47	36.55	36.81	-0.13	554,598	4,439	32.34	44.35
2024-02-08	Z	MSGE	36.10	37.94	35.988	36.96	0.945	638,194	5,450	32.05	37.99
2024-02-07	Z	MSGE	36.01	37.25	34.69	36.00	1.41	609,749	4,427	31.60	40.87
2024-02-06	Z	MSGE	33.76	35.11	33.47	34.60	0.94	672,131	3,461	34.60	37.70
2024-02-05	Z	MSGE	33.30	33.71	33.075	33.65	-0.12	484,125	2,424	29.83	37.25
2024-02-02	Z	MSGE	33.79	33.89	33.36	33.76	-0.16	175,429	1,575	27.88	34.99
2024-02-01	Z	MSGE	33.53	33.92	33.175	33.91	0.58	169,220	1,669	30.58	37.99
2024-01-31	Z	MSGE	33.72	34.45	33.31	33.34	-0.575	231,454	1,822	29.66	37.50
2024-01-30	Z	MSGE	33.86	34.55	33.73	33.92	0.02	484,794	1,712	29.90	35.00
2024-01-29	Z	MSGE	33.07	33.95	32.896	33.92	0.395	196,127	1,800	30.37	44.35