Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-01	Z	MSM	91.02	92.12	90.45	90.96	-0.31	354,192	7,240	86.00	96.30
2024-04-30	Z	MSM	92.36	92.64	91.1675	91.24	-1.79	400,761	5,561	36.55	96.30
2024-04-29	Z	MSM	93.66	93.78	92.71	93.02	-0.19	306,014	5,747	92.48	101.47
2024-04-26	Z	MSM	93.15	93.92	92.92	93.22	-0.003	363,044	7,081	92.79	93.77
2024-04-25	Z	MSM	92.94	93.72	92.11	93.23	-0.23	244,211	4,396	84.00	96.30
2024-04-24	Z	MSM	93.28	93.695	92.44	93.42	0.19	363,737	5,730	86.00	101.17
2024-04-23	Z	MSM	93.08	94.13	92.58	93.26	0.69	413,412	5,492	37.59	94.47
2024-04-22	Z	MSM	92.99	93.19	92.19	92.55	0.12	306,939	6,112	91.99	92.97
2024-04-19	Z	MSM	91.56	92.55	91.29	92.46	1.01	559,740	7,641	36.97	92.91
2024-04-18	Z	MSM	91.58	91.90	90.77	91.44	0.40	282,503	5,173	90.83	91.81
2024-04-17	Z	MSM	92.02	92.185	90.90	91.10	-0.28	423,667	5,345	90.67	91.65
2024-04-16	Z	MSM	92.13	92.55	90.64	91.36	-1.085	637,145	7,785	91.11	92.09
2024-04-15	Z	MSM	93.415	93.89	91.95	92.43	-0.25	407,713	5,985	91.94	92.92
2024-04-12	Z	MSM	92.26	92.81	91.73	92.68	-0.14	452,669	5,684	92.07	93.05
2024-04-11	Z	MSM	92.40	93.09	91.965	92.88	-0.03	527,124	6,370	92.42	93.40
2024-04-10	Z	MSM	93.42	94.05	92.18	92.92	-1.73	692,617	9,365	92.28	93.27
2024-04-09	Z	MSM	94.59	95.13	93.36	94.63	0.225	309,613	5,609	94.19	95.18
2024-04-08	Z	MSM	95.15	95.88	94.36	94.42	-0.32	534,047	7,516	93.96	94.95
2024-04-05	Z	MSM	95.66	96.13	94.94	95.57	0.045	677,403	8,314	95.21	96.01
2024-04-04	Z	MSM	95.89	96.01	95.00	95.50	0.40	490,373	7,212	95.10	96.09
2024-04-03	Z	MSM	94.55	95.51	93.94	95.11	0.38	569,635	7,716	94.80	95.59
2024-04-02	Z	MSM	95.59	96.28	94.24	94.68	-1.28	662,894	10,088	94.17	95.16
2024-04-01	Z	MSM	96.75	96.75	94.21	95.95	-1.088	860,053	12,756	95.34	96.33
2024-03-29	Z	MSM	98.73	99.89	96.40	97.04	-2.48	0	0	95.80	98.98
2024-03-28	Z	MSM	98.73	99.89	96.40	97.04	-2.48	938,314	10,324	95.80	98.98
2024-03-27	Z	MSM	98.69	100.35	98.29	99.52	1.89	588,540	7,295	94.10	106.45
2024-03-26	Z	MSM	99.00	99.72	97.61	97.61	-1.34	577,503	7,028	95.80	99.78
2024-03-25	Z	MSM	98.40	99.45	98.12	99.01	0.565	527,712	5,793	98.61	99.62
2024-03-22	Z	MSM	99.23	99.33	98.33	98.45	-0.622	269,777	4,035	97.91	98.92
2024-03-21	Z	MSM	98.08	99.51	97.84	99.23	1.36	371,837	5,332	98.83	99.84
2024-03-20	Z	MSM	96.63	98.335	96.20	97.87	1.001	357,384	5,135	97.61	98.62
2024-03-19	Z	MSM	95.63	96.967	95.53	96.81	1.31	385,771	4,232	95.13	113.84
2024-03-18	Z	MSM	96.43	97.385	95.39	95.58	-0.74	458,739	5,790	91.30	97.57
2024-03-15	Z	MSM	95.89	97.37	95.89	96.34	-0.21	1,456,643	5,824	95.84	97.69
2024-03-14	Z	MSM	97.55	97.78	95.73	96.57	-0.82	505,659	6,215	95.90	107.48
2024-03-13	Z	MSM	96.67	97.62	96.645	97.36	0.47	374,871	4,469	97.07	97.89
2024-03-12	Z	MSM	96.95	97.57	96.365	96.91	0.09	297,688	4,371	96.60	96.75
2024-03-11	Z	MSM	98.52	98.65	95.70	96.84	-2.09	385,584	7,388	91.30	154.60
2024-03-08	Z	MSM	100.62	100.685	98.99	99.00	-1.14	372,796	6,740	91.30	158.52
2024-03-07	Z	MSM	99.08	100.23	98.855	100.17	1.45	434,688	6,891	99.78	100.61
2024-03-06	Z	MSM	99.28	99.60	98.3193	98.72	-0.385	339,146	4,902	98.11	107.42
2024-03-05	Z	MSM	103.00	103.00	98.985	99.07	-3.985	536,511	7,137	89.74	99.46
2024-03-04	Z	MSM	102.00	104.76	100.67	103.08	2.88	1,007,316	9,431	102.52	103.37
2024-03-01	Z	MSM	100.73	101.11	100.101	100.195	-0.745	419,512	4,814	91.11	100.47
2024-02-29	Z	MSM	101.08	101.09	99.835	100.94	0.18	493,734	4,568	100.57	101.41
2024-02-28	Z	MSM	99.80	101.07	99.80	100.75	0.60	275,639	4,709	91.45	111.49
2024-02-27	Z	MSM	100.82	101.08	99.90	100.14	-0.25	387,359	6,111	99.69	100.53
2024-02-26	Z	MSM	100.44	100.77	99.78	100.35	-0.49	338,515	5,256	99.89	100.73
2024-02-23	Z	MSM	101.00	101.295	100.28	100.80	-0.22	351,480	4,113	100.24	101.08
2024-02-22	Z	MSM	100.72	101.00	100.37	100.98	0.905	432,076	4,580	100.50	101.34
2024-02-21	Z	MSM	99.00	100.23	98.50	100.08	1.34	355,712	5,396	91.30	128.20
2024-02-20	Z	MSM	98.73	98.923	98.2601	98.73	-0.58	303,245	4,274	91.30	101.88
2024-02-19	Z	MSM	99.25	100.165	99.06	99.31	-0.11	0	0	98.85	158.84
2024-02-16	Z	MSM	99.25	100.165	99.06	99.31	-0.11	382,630	5,309	98.85	158.84
2024-02-15	Z	MSM	98.85	99.63	98.75	99.41	0.96	354,088	4,685	90.42	99.73
2024-02-14	Z	MSM	97.53	98.54	97.45	98.48	1.695	371,303	5,041	39.40	108.05
2024-02-13	Z	MSM	97.34	97.60	96.035	96.80	-2.48	431,138	4,999	88.05	98.00
2024-02-12	Z	MSM	98.55	99.665	98.22	99.30	0.76	289,687	4,562	98.74	99.57
2024-02-09	Z	MSM	98.29	98.72	97.64	98.55	0.18	273,128	4,458	98.09	98.92
2024-02-08	Z	MSM	98.24	98.60	97.27	98.38	0.49	261,877	4,846	97.95	107.24
2024-02-07	Z	MSM	99.01	99.23	97.90	97.96	-0.58	430,104	5,500	87.21	98.33
2024-02-06	Z	MSM	98.77	99.20	98.08	98.56	-0.33	356,838	5,006	98.12	98.95
2024-02-05	Z	MSM	100.02	100.235	98.39	98.89	-2.005	370,301	4,352	90.02	99.28