AdvisorShares Trust AdvisorShares Pure US Cannabis ETF AMEX:MSOS Historical Prices

Below are the 598 trading days of historical prices for MSOS.

# Exchange Symbol Date Open High Low Close
598 AMEX MSOS Wed, Jan 18, 2023 7.30 7.30 6.98 7.01
597 AMEX MSOS Tue, Jan 17, 2023 7.04 7.27 7.04 7.23
596 AMEX MSOS Fri, Jan 13, 2023 6.93 7.11 6.92 7.02
595 AMEX MSOS Thu, Jan 12, 2023 7.00 7.19 6.88 7.07
594 AMEX MSOS Wed, Jan 11, 2023 6.99 7.21 6.90 6.98
593 AMEX MSOS Tue, Jan 10, 2023 6.83 6.99 6.83 6.91
592 AMEX MSOS Mon, Jan 9, 2023 7.25 7.25 6.85 6.86
591 AMEX MSOS Fri, Jan 6, 2023 7.28 7.36 7.07 7.10
590 AMEX MSOS Thu, Jan 5, 2023 7.09 7.28 7.00 7.26
589 AMEX MSOS Wed, Jan 4, 2023 6.90 7.17 6.79 7.10
588 AMEX MSOS Tue, Jan 3, 2023 7.14 7.29 6.76 6.87
587 AMEX MSOS Fri, Dec 30, 2022 6.77 7.04 6.66 6.99
586 AMEX MSOS Thu, Dec 29, 2022 6.80 7.04 6.67 6.98
585 AMEX MSOS Wed, Dec 28, 2022 6.78 7.03 6.36 6.50
584 AMEX MSOS Tue, Dec 27, 2022 7.24 7.24 6.64 6.74
583 AMEX MSOS Fri, Dec 23, 2022 6.67 7.28 6.67 7.21
582 AMEX MSOS Thu, Dec 22, 2022 6.77 6.95 6.64 6.68
581 AMEX MSOS Wed, Dec 21, 2022 6.90 7.07 6.53 6.86
580 AMEX MSOS Tue, Dec 20, 2022 7.08 7.64 6.76 6.76
579 AMEX MSOS Mon, Dec 19, 2022 8.55 8.65 7.18 7.22
578 AMEX MSOS Fri, Dec 16, 2022 8.28 9.16 8.21 8.81
577 AMEX MSOS Thu, Dec 15, 2022 8.58 9.08 8.05 8.12
576 AMEX MSOS Wed, Dec 14, 2022 9.01 9.06 8.41 8.47
575 AMEX MSOS Tue, Dec 13, 2022 9.60 9.80 8.97 9.00
574 AMEX MSOS Mon, Dec 12, 2022 10.15 10.30 9.39 9.51
573 AMEX MSOS Fri, Dec 9, 2022 10.05 10.55 10.01 10.22
572 AMEX MSOS Thu, Dec 8, 2022 11.11 11.15 10.03 10.05
571 AMEX MSOS Wed, Dec 7, 2022 11.60 11.66 10.97 11.18
570 AMEX MSOS Tue, Dec 6, 2022 13.60 13.62 11.71 11.95
569 AMEX MSOS Mon, Dec 5, 2022 13.70 14.60 13.17 13.71
568 AMEX MSOS Fri, Dec 2, 2022 12.36 13.49 12.15 13.21
567 AMEX MSOS Thu, Dec 1, 2022 11.89 12.92 11.74 12.75
566 AMEX MSOS Wed, Nov 30, 2022 11.94 12.04 11.60 11.94
565 AMEX MSOS Tue, Nov 29, 2022 11.73 11.93 11.63 11.84
564 AMEX MSOS Mon, Nov 28, 2022 12.03 12.05 11.55 11.82
563 AMEX MSOS Fri, Nov 25, 2022 12.01 12.18 11.88 12.11
562 AMEX MSOS Wed, Nov 23, 2022 11.55 12.07 11.42 12.02
561 AMEX MSOS Tue, Nov 22, 2022 11.30 11.58 11.21 11.51
560 AMEX MSOS Mon, Nov 21, 2022 11.65 11.65 11.15 11.30
559 AMEX MSOS Fri, Nov 18, 2022 12.38 12.38 11.56 11.73
558 AMEX MSOS Thu, Nov 17, 2022 12.35 12.37 11.98 12.29
557 AMEX MSOS Wed, Nov 16, 2022 12.09 12.41 11.68 12.28
556 AMEX MSOS Tue, Nov 15, 2022 11.78 12.22 11.57 12.06
555 AMEX MSOS Mon, Nov 14, 2022 11.75 12.30 11.38 11.63
554 AMEX MSOS Fri, Nov 11, 2022 11.35 11.68 11.23 11.54
553 AMEX MSOS Thu, Nov 10, 2022 11.35 11.82 11.18 11.45
552 AMEX MSOS Wed, Nov 9, 2022 10.87 11.64 10.85 11.12
551 AMEX MSOS Tue, Nov 8, 2022 10.71 11.35 10.50 10.96
550 AMEX MSOS Mon, Nov 7, 2022 11.09 11.09 10.44 10.55
549 AMEX MSOS Fri, Nov 4, 2022 10.89 11.06 10.67 11.00
548 AMEX MSOS Thu, Nov 3, 2022 10.38 10.85 10.11 10.65
547 AMEX MSOS Wed, Nov 2, 2022 10.67 10.74 10.15 10.25
546 AMEX MSOS Tue, Nov 1, 2022 11.10 11.10 10.60 10.67
545 AMEX MSOS Mon, Oct 31, 2022 10.30 11.45 10.06 11.06
544 AMEX MSOS Fri, Oct 28, 2022 10.42 10.46 10.17 10.31
543 AMEX MSOS Thu, Oct 27, 2022 10.75 10.75 10.33 10.36
542 AMEX MSOS Wed, Oct 26, 2022 10.75 11.10 10.50 10.69
541 AMEX MSOS Tue, Oct 25, 2022 10.61 11.27 10.61 10.77
540 AMEX MSOS Mon, Oct 24, 2022 10.97 10.97 10.44 10.50
539 AMEX MSOS Fri, Oct 21, 2022 10.94 11.13 10.75 11.01
538 AMEX MSOS Thu, Oct 20, 2022 10.56 10.97 10.43 10.90
537 AMEX MSOS Wed, Oct 19, 2022 10.20 10.93 10.15 10.47
536 AMEX MSOS Tue, Oct 18, 2022 10.15 10.45 10.01 10.29
535 AMEX MSOS Mon, Oct 17, 2022 9.57 10.20 9.57 9.99
534 AMEX MSOS Fri, Oct 14, 2022 10.15 10.19 9.47 9.49
533 AMEX MSOS Thu, Oct 13, 2022 9.47 10.10 9.40 10.00
532 AMEX MSOS Wed, Oct 12, 2022 10.18 10.19 9.78 9.85
531 AMEX MSOS Tue, Oct 11, 2022 11.06 11.06 9.91 10.08
530 AMEX MSOS Mon, Oct 10, 2022 11.79 11.99 10.76 10.99
529 AMEX MSOS Fri, Oct 7, 2022 12.81 13.13 11.26 11.80
528 AMEX MSOS Thu, Oct 6, 2022 9.10 12.81 8.79 12.14
527 AMEX MSOS Wed, Oct 5, 2022 9.31 9.31 8.97 9.06
526 AMEX MSOS Tue, Oct 4, 2022 9.46 9.71 9.34 9.40
525 AMEX MSOS Mon, Oct 3, 2022 8.97 9.32 8.97 9.29
524 AMEX MSOS Fri, Sep 30, 2022 8.77 9.07 8.70 8.91
523 AMEX MSOS Thu, Sep 29, 2022 9.15 9.16 8.79 8.83
522 AMEX MSOS Wed, Sep 28, 2022 9.00 9.44 8.86 9.24
521 AMEX MSOS Tue, Sep 27, 2022 9.13 9.29 8.80 8.87
520 AMEX MSOS Mon, Sep 26, 2022 9.28 9.66 9.00 9.04
519 AMEX MSOS Fri, Sep 23, 2022 10.00 10.00 9.31 9.42
518 AMEX MSOS Thu, Sep 22, 2022 10.42 10.57 10.00 10.04
517 AMEX MSOS Wed, Sep 21, 2022 10.50 10.85 10.47 10.58
516 AMEX MSOS Tue, Sep 20, 2022 10.65 10.76 10.47 10.50
515 AMEX MSOS Mon, Sep 19, 2022 10.81 10.94 10.63 10.68
514 AMEX MSOS Fri, Sep 16, 2022 11.01 11.11 10.83 11.01
513 AMEX MSOS Thu, Sep 15, 2022 11.39 11.58 11.06 11.12
512 AMEX MSOS Wed, Sep 14, 2022 11.20 11.39 11.16 11.30
511 AMEX MSOS Tue, Sep 13, 2022 11.69 11.85 11.05 11.15
510 AMEX MSOS Mon, Sep 12, 2022 12.70 12.70 11.91 12.01
509 AMEX MSOS Fri, Sep 9, 2022 12.30 12.75 12.28 12.52
508 AMEX MSOS Thu, Sep 8, 2022 12.37 12.37 12.02 12.18
507 AMEX MSOS Wed, Sep 7, 2022 12.47 12.61 12.20 12.37
506 AMEX MSOS Tue, Sep 6, 2022 12.96 13.06 12.34 12.42
505 AMEX MSOS Fri, Sep 2, 2022 12.79 13.20 12.66 12.94
504 AMEX MSOS Thu, Sep 1, 2022 12.85 12.94 12.43 12.74
503 AMEX MSOS Wed, Aug 31, 2022 13.20 13.28 12.67 13.04
502 AMEX MSOS Tue, Aug 30, 2022 13.69 13.78 13.03 13.07
501 AMEX MSOS Mon, Aug 29, 2022 12.91 13.82 12.86 13.58
500 AMEX MSOS Fri, Aug 26, 2022 13.32 13.48 12.81 13.00
499 AMEX MSOS Thu, Aug 25, 2022 12.75 13.47 12.40 13.31
498 AMEX MSOS Wed, Aug 24, 2022 11.65 12.58 11.60 12.53
497 AMEX MSOS Tue, Aug 23, 2022 11.59 11.90 11.56 11.63
496 AMEX MSOS Mon, Aug 22, 2022 11.68 11.81 11.54 11.59
495 AMEX MSOS Fri, Aug 19, 2022 12.06 12.11 11.77 11.88
494 AMEX MSOS Thu, Aug 18, 2022 11.81 12.23 11.62 12.15
493 AMEX MSOS Wed, Aug 17, 2022 12.10 12.10 11.64 11.70
492 AMEX MSOS Tue, Aug 16, 2022 12.01 12.26 11.85 12.16
491 AMEX MSOS Mon, Aug 15, 2022 12.13 12.19 11.90 12.05
490 AMEX MSOS Fri, Aug 12, 2022 12.02 12.12 11.82 12.10
489 AMEX MSOS Thu, Aug 11, 2022 12.01 12.32 11.93 12.10
488 AMEX MSOS Wed, Aug 10, 2022 11.76 12.08 11.62 11.96
487 AMEX MSOS Tue, Aug 9, 2022 11.93 11.93 11.52 11.80
486 AMEX MSOS Mon, Aug 8, 2022 11.70 12.30 11.67 11.84
485 AMEX MSOS Fri, Aug 5, 2022 11.24 11.79 10.96 11.73
484 AMEX MSOS Thu, Aug 4, 2022 12.00 12.04 11.25 11.33
483 AMEX MSOS Wed, Aug 3, 2022 11.89 11.93 11.68 11.75
482 AMEX MSOS Tue, Aug 2, 2022 11.40 11.99 11.36 11.83
481 AMEX MSOS Mon, Aug 1, 2022 11.51 11.98 11.34 11.38
480 AMEX MSOS Fri, Jul 29, 2022 11.74 11.79 11.52 11.66
479 AMEX MSOS Thu, Jul 28, 2022 11.70 11.98 11.47 11.83
478 AMEX MSOS Wed, Jul 27, 2022 12.16 12.25 11.57 11.77
477 AMEX MSOS Tue, Jul 26, 2022 12.68 12.68 11.86 12.12
476 AMEX MSOS Mon, Jul 25, 2022 12.61 12.75 12.37 12.65
475 AMEX MSOS Fri, Jul 22, 2022 12.70 12.98 12.25 12.62
474 AMEX MSOS Thu, Jul 21, 2022 12.42 12.70 11.82 12.65
473 AMEX MSOS Wed, Jul 20, 2022 11.99 12.99 11.88 12.21
472 AMEX MSOS Tue, Jul 19, 2022 11.50 11.90 11.35 11.85
471 AMEX MSOS Mon, Jul 18, 2022 11.57 11.80 11.27 11.44
470 AMEX MSOS Fri, Jul 15, 2022 11.75 11.75 11.22 11.38
469 AMEX MSOS Thu, Jul 14, 2022 10.72 11.78 10.54 11.66
468 AMEX MSOS Wed, Jul 13, 2022 10.70 11.19 10.65 10.83
467 AMEX MSOS Tue, Jul 12, 2022 10.72 11.04 10.57 10.87
466 AMEX MSOS Mon, Jul 11, 2022 11.03 11.16 10.65 10.70
465 AMEX MSOS Fri, Jul 8, 2022 11.27 11.55 11.08 11.12
464 AMEX MSOS Thu, Jul 7, 2022 11.19 11.57 11.15 11.42
463 AMEX MSOS Wed, Jul 6, 2022 11.05 11.40 10.89 11.18
462 AMEX MSOS Tue, Jul 5, 2022 10.31 11.26 10.11 11.01
461 AMEX MSOS Fri, Jul 1, 2022 10.25 10.49 10.23 10.34
460 AMEX MSOS Thu, Jun 30, 2022 10.60 10.60 10.08 10.35
459 AMEX MSOS Wed, Jun 29, 2022 11.00 11.13 10.57 10.67
458 AMEX MSOS Tue, Jun 28, 2022 11.50 11.50 10.84 11.01
457 AMEX MSOS Mon, Jun 27, 2022 11.37 11.56 11.26 11.36
456 AMEX MSOS Fri, Jun 24, 2022 11.43 11.72 11.27 11.34
455 AMEX MSOS Thu, Jun 23, 2022 11.32 11.33 10.81 11.23
454 AMEX MSOS Wed, Jun 22, 2022 11.22 11.39 10.87 11.31
453 AMEX MSOS Tue, Jun 21, 2022 11.82 12.00 11.27 11.33
452 AMEX MSOS Fri, Jun 17, 2022 11.80 12.06 11.56 11.62
451 AMEX MSOS Thu, Jun 16, 2022 11.88 12.09 11.71 11.81
450 AMEX MSOS Wed, Jun 15, 2022 12.09 12.32 11.86 12.19
449 AMEX MSOS Tue, Jun 14, 2022 12.40 12.49 11.72 11.95
448 AMEX MSOS Mon, Jun 13, 2022 13.00 13.29 12.26 12.40
447 AMEX MSOS Fri, Jun 10, 2022 13.10 13.70 12.88 13.41
446 AMEX MSOS Thu, Jun 9, 2022 13.60 13.71 13.13 13.23
445 AMEX MSOS Wed, Jun 8, 2022 14.05 14.18 13.60 13.64
444 AMEX MSOS Tue, Jun 7, 2022 13.84 14.17 13.82 14.11
443 AMEX MSOS Mon, Jun 6, 2022 13.88 14.20 13.67 14.10
442 AMEX MSOS Fri, Jun 3, 2022 13.79 14.08 13.71 13.84
441 AMEX MSOS Thu, Jun 2, 2022 13.63 14.09 13.60 14.02
440 AMEX MSOS Wed, Jun 1, 2022 14.28 14.35 13.64 13.73
439 AMEX MSOS Tue, May 31, 2022 13.70 14.12 13.56 14.08
438 AMEX MSOS Fri, May 27, 2022 13.93 13.93 13.31 13.73
437 AMEX MSOS Thu, May 26, 2022 13.87 14.47 13.75 13.90
436 AMEX MSOS Wed, May 25, 2022 13.77 14.18 13.72 13.96
435 AMEX MSOS Tue, May 24, 2022 14.12 14.20 13.58 13.83
434 AMEX MSOS Mon, May 23, 2022 14.69 14.73 14.25 14.36
433 AMEX MSOS Fri, May 20, 2022 13.94 14.66 13.48 14.63
432 AMEX MSOS Thu, May 19, 2022 13.30 13.92 13.30 13.85
431 AMEX MSOS Wed, May 18, 2022 13.80 14.00 13.22 13.48
430 AMEX MSOS Tue, May 17, 2022 14.36 14.56 13.86 13.94
429 AMEX MSOS Mon, May 16, 2022 14.08 14.55 14.02 14.12
428 AMEX MSOS Fri, May 13, 2022 13.93 14.34 13.60 14.23
427 AMEX MSOS Thu, May 12, 2022 13.26 13.98 13.21 13.59
426 AMEX MSOS Wed, May 11, 2022 13.43 13.99 13.35 13.52
425 AMEX MSOS Tue, May 10, 2022 14.05 14.25 13.32 13.72
424 AMEX MSOS Mon, May 9, 2022 14.44 14.48 13.61 13.83
423 AMEX MSOS Fri, May 6, 2022 13.68 14.81 13.16 14.77
422 AMEX MSOS Thu, May 5, 2022 14.63 14.66 13.70 14.01
421 AMEX MSOS Wed, May 4, 2022 15.02 15.05 14.30 14.80
420 AMEX MSOS Tue, May 3, 2022 15.26 15.59 14.77 14.85
419 AMEX MSOS Mon, May 2, 2022 15.22 15.50 14.88 15.33
418 AMEX MSOS Fri, Apr 29, 2022 15.86 16.35 15.26 15.35
417 AMEX MSOS Thu, Apr 28, 2022 15.92 16.10 15.15 16.08
416 AMEX MSOS Wed, Apr 27, 2022 16.93 16.93 15.73 15.86
415 AMEX MSOS Tue, Apr 26, 2022 16.84 17.02 16.67 16.75
414 AMEX MSOS Mon, Apr 25, 2022 17.06 17.13 16.73 17.03
413 AMEX MSOS Fri, Apr 22, 2022 17.41 17.61 17.06 17.22
412 AMEX MSOS Thu, Apr 21, 2022 18.01 18.19 17.10 17.40
411 AMEX MSOS Wed, Apr 20, 2022 18.19 18.24 17.72 17.89
410 AMEX MSOS Tue, Apr 19, 2022 17.61 18.11 17.29 18.10
409 AMEX MSOS Mon, Apr 18, 2022 18.36 18.60 17.56 17.74
408 AMEX MSOS Thu, Apr 14, 2022 19.02 19.02 18.32 18.50
407 AMEX MSOS Wed, Apr 13, 2022 18.63 19.10 18.51 18.83
406 AMEX MSOS Tue, Apr 12, 2022 19.37 19.62 18.55 18.68
405 AMEX MSOS Mon, Apr 11, 2022 19.45 19.99 19.06 19.14
404 AMEX MSOS Fri, Apr 8, 2022 19.79 20.10 19.46 19.73
403 AMEX MSOS Thu, Apr 7, 2022 19.53 19.93 18.72 19.92
402 AMEX MSOS Wed, Apr 6, 2022 20.01 20.05 19.27 19.61
401 AMEX MSOS Tue, Apr 5, 2022 20.60 20.91 19.84 20.18
400 AMEX MSOS Mon, Apr 4, 2022 21.06 21.32 20.62 20.75
399 AMEX MSOS Fri, Apr 1, 2022 21.00 21.50 20.85 21.01
398 AMEX MSOS Thu, Mar 31, 2022 20.90 20.95 20.48 20.86
397 AMEX MSOS Wed, Mar 30, 2022 20.81 21.09 20.35 20.83
396 AMEX MSOS Tue, Mar 29, 2022 20.50 20.89 20.15 20.76
395 AMEX MSOS Mon, Mar 28, 2022 20.67 20.82 19.62 20.28
394 AMEX MSOS Fri, Mar 25, 2022 21.00 21.45 20.33 20.79
393 AMEX MSOS Thu, Mar 24, 2022 20.29 21.16 19.95 20.47
392 AMEX MSOS Wed, Mar 23, 2022 21.00 21.00 20.15 20.29
391 AMEX MSOS Tue, Mar 22, 2022 20.44 21.04 20.44 20.70
390 AMEX MSOS Mon, Mar 21, 2022 20.70 20.82 20.11 20.59
389 AMEX MSOS Fri, Mar 18, 2022 19.63 20.84 19.58 20.70
388 AMEX MSOS Thu, Mar 17, 2022 18.92 19.88 18.85 19.77
387 AMEX MSOS Wed, Mar 16, 2022 18.40 19.05 18.07 19.00
386 AMEX MSOS Tue, Mar 15, 2022 17.81 18.14 17.67 18.08
385 AMEX MSOS Mon, Mar 14, 2022 18.53 18.85 17.76 17.79
384 AMEX MSOS Fri, Mar 11, 2022 19.36 19.50 18.42 18.62
383 AMEX MSOS Thu, Mar 10, 2022 18.81 19.33 18.53 19.13
382 AMEX MSOS Wed, Mar 9, 2022 19.03 19.67 18.89 18.98
381 AMEX MSOS Tue, Mar 8, 2022 18.36 19.51 18.06 18.74
380 AMEX MSOS Mon, Mar 7, 2022 19.40 19.48 18.31 18.45
379 AMEX MSOS Fri, Mar 4, 2022 19.60 20.04 19.25 19.43
378 AMEX MSOS Thu, Mar 3, 2022 20.38 20.40 19.67 19.82
377 AMEX MSOS Wed, Mar 2, 2022 20.43 20.90 20.24 20.44
376 AMEX MSOS Tue, Mar 1, 2022 21.47 21.65 20.10 20.55
375 AMEX MSOS Mon, Feb 28, 2022 21.09 21.86 21.09 21.60
374 AMEX MSOS Fri, Feb 25, 2022 22.18 22.18 21.06 21.50
373 AMEX MSOS Thu, Feb 24, 2022 20.70 22.05 20.30 21.92
372 AMEX MSOS Wed, Feb 23, 2022 22.50 22.80 21.35 21.52
371 AMEX MSOS Tue, Feb 22, 2022 22.95 22.98 21.92 22.34
370 AMEX MSOS Fri, Feb 18, 2022 23.80 23.83 22.96 23.25
369 AMEX MSOS Thu, Feb 17, 2022 24.70 24.70 23.79 23.96
368 AMEX MSOS Wed, Feb 16, 2022 24.71 25.40 24.40 24.81
367 AMEX MSOS Tue, Feb 15, 2022 24.69 24.76 24.23 24.72
366 AMEX MSOS Mon, Feb 14, 2022 24.26 24.91 23.75 24.25
365 AMEX MSOS Fri, Feb 11, 2022 24.21 25.04 23.67 24.20
364 AMEX MSOS Thu, Feb 10, 2022 23.96 25.63 23.77 24.07
363 AMEX MSOS Wed, Feb 9, 2022 23.02 24.34 22.96 24.29
362 AMEX MSOS Tue, Feb 8, 2022 22.44 22.90 22.14 22.80
361 AMEX MSOS Mon, Feb 7, 2022 22.20 23.06 22.08 22.63
360 AMEX MSOS Fri, Feb 4, 2022 21.05 22.92 21.05 22.10
359 AMEX MSOS Thu, Feb 3, 2022 21.81 21.93 20.90 21.02
358 AMEX MSOS Wed, Feb 2, 2022 22.83 22.83 21.77 22.09
357 AMEX MSOS Tue, Feb 1, 2022 21.36 22.76 20.75 22.69
356 AMEX MSOS Mon, Jan 31, 2022 20.20 21.34 20.11 21.05
355 AMEX MSOS Fri, Jan 28, 2022 20.21 20.25 19.65 19.98
354 AMEX MSOS Thu, Jan 27, 2022 21.08 21.44 20.11 20.26
353 AMEX MSOS Wed, Jan 26, 2022 21.55 22.08 20.55 21.01
352 AMEX MSOS Tue, Jan 25, 2022 21.17 21.84 20.57 21.30
351 AMEX MSOS Mon, Jan 24, 2022 21.08 21.73 19.55 21.66
350 AMEX MSOS Fri, Jan 21, 2022 22.25 22.29 21.20 21.42
349 AMEX MSOS Thu, Jan 20, 2022 23.55 23.72 22.23 22.35
348 AMEX MSOS Wed, Jan 19, 2022 24.38 24.38 23.07 23.52
347 AMEX MSOS Tue, Jan 18, 2022 24.45 24.51 23.95 24.03
346 AMEX MSOS Fri, Jan 14, 2022 24.22 24.39 23.82 24.34
345 AMEX MSOS Thu, Jan 13, 2022 24.95 24.95 24.30 24.56
344 AMEX MSOS Wed, Jan 12, 2022 24.88 25.23 24.28 24.79
343 AMEX MSOS Tue, Jan 11, 2022 24.39 24.88 24.12 24.70
342 AMEX MSOS Mon, Jan 10, 2022 24.45 24.50 23.84 24.43
341 AMEX MSOS Fri, Jan 7, 2022 24.00 24.58 23.74 24.45
340 AMEX MSOS Thu, Jan 6, 2022 23.47 24.00 22.90 23.88
339 AMEX MSOS Wed, Jan 5, 2022 25.00 25.00 23.23 23.39
338 AMEX MSOS Tue, Jan 4, 2022 26.00 26.00 24.73 24.78
337 AMEX MSOS Mon, Jan 3, 2022 25.93 26.51 25.71 25.79
336 AMEX MSOS Fri, Dec 31, 2021 25.50 25.65 25.14 25.59
335 AMEX MSOS Thu, Dec 30, 2021 25.01 25.76 24.99 25.47
334 AMEX MSOS Wed, Dec 29, 2021 24.80 25.19 24.22 25.04
333 AMEX MSOS Tue, Dec 28, 2021 25.27 25.44 24.36 24.70
332 AMEX MSOS Mon, Dec 27, 2021 25.41 25.74 25.15 25.29
331 AMEX MSOS Thu, Dec 23, 2021 24.63 25.57 24.61 25.36
330 AMEX MSOS Wed, Dec 22, 2021 23.50 24.66 23.34 24.49
329 AMEX MSOS Tue, Dec 21, 2021 23.35 23.75 23.35 23.61
328 AMEX MSOS Mon, Dec 20, 2021 23.82 23.82 23.08 23.27
327 AMEX MSOS Fri, Dec 17, 2021 23.75 24.40 23.48 24.10
326 AMEX MSOS Thu, Dec 16, 2021 24.59 24.82 23.70 24.11
325 AMEX MSOS Wed, Dec 15, 2021 24.50 24.63 23.59 24.53
324 AMEX MSOS Tue, Dec 14, 2021 24.63 24.86 24.02 24.42
323 AMEX MSOS Mon, Dec 13, 2021 25.66 25.92 24.52 24.88
322 AMEX MSOS Fri, Dec 10, 2021 26.34 26.50 25.75 26.06
321 AMEX MSOS Thu, Dec 9, 2021 26.48 26.74 25.95 26.35
320 AMEX MSOS Wed, Dec 8, 2021 25.37 26.83 24.94 26.80
319 AMEX MSOS Tue, Dec 7, 2021 25.15 25.89 25.10 25.34
318 AMEX MSOS Mon, Dec 6, 2021 26.20 27.13 24.85 24.94
317 AMEX MSOS Fri, Dec 3, 2021 26.76 27.24 26.15 26.49
316 AMEX MSOS Thu, Dec 2, 2021 25.67 26.47 25.20 26.46
315 AMEX MSOS Wed, Dec 1, 2021 26.74 26.81 25.10 25.50
314 AMEX MSOS Tue, Nov 30, 2021 27.25 27.68 26.07 26.52
313 AMEX MSOS Mon, Nov 29, 2021 28.49 28.67 27.25 27.38
312 AMEX MSOS Fri, Nov 26, 2021 27.87 28.80 27.50 28.53
311 AMEX MSOS Wed, Nov 24, 2021 27.92 28.96 27.73 28.67
310 AMEX MSOS Tue, Nov 23, 2021 27.11 28.18 26.71 28.10
309 AMEX MSOS Mon, Nov 22, 2021 28.50 28.52 26.85 27.28
308 AMEX MSOS Fri, Nov 19, 2021 29.20 29.20 28.32 28.52
307 AMEX MSOS Thu, Nov 18, 2021 29.67 29.77 27.81 29.03
306 AMEX MSOS Wed, Nov 17, 2021 30.31 30.56 29.45 29.82
305 AMEX MSOS Tue, Nov 16, 2021 31.19 31.52 30.06 30.29
304 AMEX MSOS Mon, Nov 15, 2021 33.07 33.80 31.00 31.06
303 AMEX MSOS Fri, Nov 12, 2021 30.99 32.30 30.90 32.08
302 AMEX MSOS Thu, Nov 11, 2021 29.12 30.68 28.83 30.22
301 AMEX MSOS Wed, Nov 10, 2021 29.57 29.85 28.39 28.74
300 AMEX MSOS Tue, Nov 9, 2021 30.08 30.29 29.05 29.61
299 AMEX MSOS Mon, Nov 8, 2021 29.93 31.58 29.72 29.99
298 AMEX MSOS Fri, Nov 5, 2021 26.19 28.69 25.75 28.15
297 AMEX MSOS Thu, Nov 4, 2021 26.70 26.70 25.70 25.70
296 AMEX MSOS Wed, Nov 3, 2021 26.80 26.80 26.20 26.51
295 AMEX MSOS Tue, Nov 2, 2021 27.64 27.66 26.80 26.88
294 AMEX MSOS Mon, Nov 1, 2021 27.21 27.74 26.92 27.66
293 AMEX MSOS Fri, Oct 29, 2021 27.17 27.34 26.79 27.10
292 AMEX MSOS Thu, Oct 28, 2021 27.15 27.43 27.03 27.20
291 AMEX MSOS Wed, Oct 27, 2021 27.75 28.09 26.95 27.06
290 AMEX MSOS Tue, Oct 26, 2021 28.34 28.44 27.69 27.79
289 AMEX MSOS Mon, Oct 25, 2021 28.49 28.69 28.25 28.31
288 AMEX MSOS Fri, Oct 22, 2021 29.39 29.51 28.33 28.42
287 AMEX MSOS Thu, Oct 21, 2021 29.50 30.05 29.16 29.36
286 AMEX MSOS Wed, Oct 20, 2021 29.63 29.74 29.26 29.57
285 AMEX MSOS Tue, Oct 19, 2021 28.01 29.60 27.82 29.50
284 AMEX MSOS Mon, Oct 18, 2021 28.57 28.60 27.85 27.92
283 AMEX MSOS Fri, Oct 15, 2021 29.31 29.31 28.40 28.61
282 AMEX MSOS Thu, Oct 14, 2021 29.68 29.93 28.95 29.01
281 AMEX MSOS Wed, Oct 13, 2021 29.95 30.00 29.41 29.42
280 AMEX MSOS Tue, Oct 12, 2021 30.25 30.47 29.70 29.90
279 AMEX MSOS Mon, Oct 11, 2021 30.40 30.53 30.16 30.17
278 AMEX MSOS Fri, Oct 8, 2021 30.90 31.02 30.15 30.33
277 AMEX MSOS Thu, Oct 7, 2021 31.08 31.30 30.80 30.85
276 AMEX MSOS Wed, Oct 6, 2021 30.49 30.87 30.32 30.87
275 AMEX MSOS Tue, Oct 5, 2021 30.35 31.21 30.18 30.90
274 AMEX MSOS Mon, Oct 4, 2021 31.31 31.31 30.20 30.36
273 AMEX MSOS Fri, Oct 1, 2021 31.75 31.88 31.08 31.31
272 AMEX MSOS Thu, Sep 30, 2021 31.24 31.70 30.28 31.56
271 AMEX MSOS Wed, Sep 29, 2021 32.26 32.26 31.06 31.26
270 AMEX MSOS Tue, Sep 28, 2021 32.58 32.58 31.51 32.16
269 AMEX MSOS Mon, Sep 27, 2021 32.50 32.77 32.03 32.70
268 AMEX MSOS Fri, Sep 24, 2021 31.50 32.40 30.75 32.38
267 AMEX MSOS Thu, Sep 23, 2021 31.96 32.64 31.45 31.72
266 AMEX MSOS Wed, Sep 22, 2021 30.84 32.07 30.80 31.68
265 AMEX MSOS Tue, Sep 21, 2021 30.00 30.61 29.26 30.54
264 AMEX MSOS Mon, Sep 20, 2021 30.18 30.50 29.60 29.72
263 AMEX MSOS Fri, Sep 17, 2021 31.52 31.52 30.75 31.34
262 AMEX MSOS Thu, Sep 16, 2021 30.84 31.55 30.27 31.55
261 AMEX MSOS Wed, Sep 15, 2021 29.43 30.91 29.10 30.83
260 AMEX MSOS Tue, Sep 14, 2021 30.26 30.26 29.12 29.29
259 AMEX MSOS Mon, Sep 13, 2021 30.13 30.17 29.37 30.00
258 AMEX MSOS Fri, Sep 10, 2021 30.81 31.05 29.92 30.05
257 AMEX MSOS Thu, Sep 9, 2021 31.51 31.69 30.57 30.73
256 AMEX MSOS Wed, Sep 8, 2021 32.32 32.36 31.39 31.52
255 AMEX MSOS Tue, Sep 7, 2021 33.46 33.46 32.25 32.32
254 AMEX MSOS Fri, Sep 3, 2021 32.70 33.25 32.61 33.22
253 AMEX MSOS Thu, Sep 2, 2021 32.62 32.69 32.40 32.59
252 AMEX MSOS Wed, Sep 1, 2021 32.84 33.00 32.35 32.50
251 AMEX MSOS Tue, Aug 31, 2021 32.72 32.75 32.21 32.75
250 AMEX MSOS Mon, Aug 30, 2021 32.98 33.10 32.50 32.68
249 AMEX MSOS Fri, Aug 27, 2021 32.67 33.13 32.56 33.00
248 AMEX MSOS Thu, Aug 26, 2021 33.27 33.35 32.50 32.68
247 AMEX MSOS Wed, Aug 25, 2021 33.10 33.47 33.02 33.23
246 AMEX MSOS Tue, Aug 24, 2021 32.62 33.24 32.62 33.24
245 AMEX MSOS Mon, Aug 23, 2021 32.19 32.69 32.10 32.61
244 AMEX MSOS Fri, Aug 20, 2021 32.55 32.60 31.85 32.15
243 AMEX MSOS Thu, Aug 19, 2021 33.38 33.38 32.29 32.67
242 AMEX MSOS Wed, Aug 18, 2021 33.15 34.00 33.08 33.72
241 AMEX MSOS Tue, Aug 17, 2021 33.55 33.77 32.60 33.14
240 AMEX MSOS Mon, Aug 16, 2021 34.85 34.86 33.80 33.90
239 AMEX MSOS Fri, Aug 13, 2021 35.81 36.09 34.72 34.96
238 AMEX MSOS Thu, Aug 12, 2021 36.04 36.55 35.70 35.92
237 AMEX MSOS Wed, Aug 11, 2021 37.06 37.06 36.06 36.15
236 AMEX MSOS Tue, Aug 10, 2021 37.39 37.50 36.85 37.06
235 AMEX MSOS Mon, Aug 9, 2021 36.99 37.44 36.78 37.24
234 AMEX MSOS Fri, Aug 6, 2021 37.01 37.07 36.71 36.93
233 AMEX MSOS Thu, Aug 5, 2021 35.89 36.89 35.67 36.80
232 AMEX MSOS Wed, Aug 4, 2021 35.91 36.24 35.55 35.68
231 AMEX MSOS Tue, Aug 3, 2021 36.14 36.25 35.95 36.09
230 AMEX MSOS Mon, Aug 2, 2021 35.67 36.45 35.67 36.41
229 AMEX MSOS Fri, Jul 30, 2021 35.55 35.82 35.21 35.64
228 AMEX MSOS Thu, Jul 29, 2021 36.00 36.10 35.71 35.83
227 AMEX MSOS Wed, Jul 28, 2021 35.22 35.93 35.22 35.82
226 AMEX MSOS Tue, Jul 27, 2021 35.56 35.76 34.84 35.05
225 AMEX MSOS Mon, Jul 26, 2021 36.58 36.58 35.68 35.90
224 AMEX MSOS Fri, Jul 23, 2021 37.10 37.37 36.23 36.49
223 AMEX MSOS Thu, Jul 22, 2021 37.44 37.51 36.76 37.08
222 AMEX MSOS Wed, Jul 21, 2021 36.80 37.79 36.80 37.50
221 AMEX MSOS Tue, Jul 20, 2021 36.10 36.91 36.04 36.80
220 AMEX MSOS Mon, Jul 19, 2021 36.84 36.84 35.11 36.14
219 AMEX MSOS Fri, Jul 16, 2021 38.46 38.46 37.16 37.42
218 AMEX MSOS Thu, Jul 15, 2021 38.84 38.84 37.13 38.07
217 AMEX MSOS Wed, Jul 14, 2021 40.71 41.08 38.78 38.88
216 AMEX MSOS Tue, Jul 13, 2021 40.41 41.39 40.12 40.30
215 AMEX MSOS Mon, Jul 12, 2021 40.70 40.70 40.01 40.32
214 AMEX MSOS Fri, Jul 9, 2021 39.86 40.59 39.79 40.53
213 AMEX MSOS Thu, Jul 8, 2021 39.02 39.76 38.60 39.64
212 AMEX MSOS Wed, Jul 7, 2021 40.18 40.64 39.90 40.07
211 AMEX MSOS Tue, Jul 6, 2021 40.51 40.74 39.48 39.85
210 AMEX MSOS Fri, Jul 2, 2021 41.13 41.18 40.06 40.60
209 AMEX MSOS Thu, Jul 1, 2021 40.00 41.36 39.98 40.90
208 AMEX MSOS Wed, Jun 30, 2021 40.00 40.13 39.33 40.01
207 AMEX MSOS Tue, Jun 29, 2021 40.28 40.28 39.45 39.95
206 AMEX MSOS Mon, Jun 28, 2021 40.30 40.62 40.04 40.24
205 AMEX MSOS Fri, Jun 25, 2021 40.10 40.43 39.85 40.13
204 AMEX MSOS Thu, Jun 24, 2021 39.40 40.35 39.30 40.18
203 AMEX MSOS Wed, Jun 23, 2021 37.63 39.08 37.63 39.02
202 AMEX MSOS Tue, Jun 22, 2021 37.72 38.00 37.34 37.55
201 AMEX MSOS Mon, Jun 21, 2021 37.63 37.97 37.50 37.93
200 AMEX MSOS Fri, Jun 18, 2021 38.00 38.12 37.57 37.65
199 AMEX MSOS Thu, Jun 17, 2021 38.54 38.68 38.05 38.22
198 AMEX MSOS Wed, Jun 16, 2021 38.67 39.10 38.19 38.65
197 AMEX MSOS Tue, Jun 15, 2021 39.72 39.83 38.45 38.80
196 AMEX MSOS Mon, Jun 14, 2021 40.32 40.50 39.61 39.84
195 AMEX MSOS Fri, Jun 11, 2021 40.42 40.65 40.06 40.29
194 AMEX MSOS Thu, Jun 10, 2021 40.63 40.85 40.35 40.50
193 AMEX MSOS Wed, Jun 9, 2021 41.20 41.20 40.60 40.67
192 AMEX MSOS Tue, Jun 8, 2021 41.48 41.62 40.85 40.98
191 AMEX MSOS Mon, Jun 7, 2021 41.06 41.29 40.88 41.24
190 AMEX MSOS Fri, Jun 4, 2021 41.35 41.35 40.70 41.06
189 AMEX MSOS Thu, Jun 3, 2021 41.60 41.60 40.75 41.12
188 AMEX MSOS Wed, Jun 2, 2021 41.36 41.59 41.09 41.58
187 AMEX MSOS Tue, Jun 1, 2021 42.00 42.06 41.03 41.14
186 AMEX MSOS Fri, May 28, 2021 41.66 41.85 41.40 41.54
185 AMEX MSOS Thu, May 27, 2021 41.40 41.62 40.80 41.55
184 AMEX MSOS Wed, May 26, 2021 40.46 41.17 40.22 41.08
183 AMEX MSOS Tue, May 25, 2021 40.10 40.76 40.00 40.32
182 AMEX MSOS Mon, May 24, 2021 39.94 40.30 39.83 40.10
181 AMEX MSOS Fri, May 21, 2021 40.00 40.10 39.45 39.67
180 AMEX MSOS Thu, May 20, 2021 39.53 39.94 39.46 39.87
179 AMEX MSOS Wed, May 19, 2021 39.63 39.87 39.17 39.55
178 AMEX MSOS Tue, May 18, 2021 40.77 40.97 40.37 40.61
177 AMEX MSOS Mon, May 17, 2021 40.63 41.07 40.32 40.79
176 AMEX MSOS Fri, May 14, 2021 39.63 40.60 39.60 40.60
175 AMEX MSOS Thu, May 13, 2021 40.59 40.62 38.26 39.32
174 AMEX MSOS Wed, May 12, 2021 41.09 41.43 39.75 40.48
173 AMEX MSOS Tue, May 11, 2021 40.08 41.58 39.60 41.48
172 AMEX MSOS Mon, May 10, 2021 43.18 43.30 41.37 41.53
171 AMEX MSOS Fri, May 7, 2021 42.14 42.75 42.00 42.55
170 AMEX MSOS Thu, May 6, 2021 42.50 42.90 41.32 41.96
169 AMEX MSOS Wed, May 5, 2021 42.89 43.30 42.25 42.76
168 AMEX MSOS Tue, May 4, 2021 43.22 43.29 41.29 42.67
167 AMEX MSOS Mon, May 3, 2021 43.15 44.14 43.10 43.59
166 AMEX MSOS Fri, Apr 30, 2021 40.89 42.67 40.80 42.66
165 AMEX MSOS Thu, Apr 29, 2021 41.86 42.00 40.91 41.00
164 AMEX MSOS Wed, Apr 28, 2021 40.68 41.87 40.45 41.60
163 AMEX MSOS Tue, Apr 27, 2021 40.25 40.85 40.13 40.71
162 AMEX MSOS Mon, Apr 26, 2021 39.98 40.32 39.79 40.12
161 AMEX MSOS Fri, Apr 23, 2021 39.73 40.00 39.44 39.70
160 AMEX MSOS Thu, Apr 22, 2021 39.76 40.34 38.86 39.53
159 AMEX MSOS Wed, Apr 21, 2021 38.13 39.77 37.66 39.59
158 AMEX MSOS Tue, Apr 20, 2021 39.93 40.11 37.56 38.18
157 AMEX MSOS Mon, Apr 19, 2021 40.15 40.69 38.61 39.45
156 AMEX MSOS Fri, Apr 16, 2021 40.22 40.57 39.54 40.20
155 AMEX MSOS Thu, Apr 15, 2021 41.15 41.46 39.95 40.24
154 AMEX MSOS Wed, Apr 14, 2021 41.09 41.28 40.80 40.98
153 AMEX MSOS Tue, Apr 13, 2021 40.99 41.47 40.76 41.13
152 AMEX MSOS Mon, Apr 12, 2021 41.89 42.14 40.29 41.31
151 AMEX MSOS Fri, Apr 9, 2021 42.00 42.35 41.68 42.35
150 AMEX MSOS Thu, Apr 8, 2021 41.86 42.38 41.86 42.20
149 AMEX MSOS Wed, Apr 7, 2021 42.85 43.25 41.66 41.78
148 AMEX MSOS Tue, Apr 6, 2021 42.97 43.20 42.51 42.93
147 AMEX MSOS Mon, Apr 5, 2021 43.62 44.38 42.95 43.21
146 AMEX MSOS Thu, Apr 1, 2021 43.66 44.68 42.60 42.85
145 AMEX MSOS Wed, Mar 31, 2021 40.00 42.61 40.00 42.40
144 AMEX MSOS Tue, Mar 30, 2021 40.50 40.55 38.80 39.31
143 AMEX MSOS Mon, Mar 29, 2021 42.52 42.80 40.62 40.75
142 AMEX MSOS Fri, Mar 26, 2021 43.48 43.86 41.98 42.52
141 AMEX MSOS Thu, Mar 25, 2021 42.42 43.05 41.35 43.05
140 AMEX MSOS Wed, Mar 24, 2021 44.50 45.00 42.81 43.54
139 AMEX MSOS Tue, Mar 23, 2021 46.05 46.05 43.21 44.00
138 AMEX MSOS Mon, Mar 22, 2021 46.92 47.56 45.78 45.89
137 AMEX MSOS Fri, Mar 19, 2021 47.28 47.45 46.29 46.77
136 AMEX MSOS Thu, Mar 18, 2021 47.95 49.20 46.86 47.00
135 AMEX MSOS Wed, Mar 17, 2021 46.70 47.81 45.97 47.80
134 AMEX MSOS Tue, Mar 16, 2021 48.56 48.72 46.27 47.38
133 AMEX MSOS Mon, Mar 15, 2021 47.21 48.70 47.07 48.08
132 AMEX MSOS Fri, Mar 12, 2021 45.50 47.02 44.78 46.96
131 AMEX MSOS Thu, Mar 11, 2021 44.62 46.18 44.41 46.15
130 AMEX MSOS Wed, Mar 10, 2021 46.19 46.40 43.24 44.04
129 AMEX MSOS Tue, Mar 9, 2021 43.89 45.72 43.84 45.66
128 AMEX MSOS Mon, Mar 8, 2021 45.08 45.55 42.69 42.90
127 AMEX MSOS Fri, Mar 5, 2021 46.16 46.50 40.80 44.85
126 AMEX MSOS Thu, Mar 4, 2021 48.84 48.98 43.75 45.95
125 AMEX MSOS Wed, Mar 3, 2021 50.11 50.47 48.63 48.84
124 AMEX MSOS Tue, Mar 2, 2021 49.28 50.25 49.07 50.05
123 AMEX MSOS Mon, Mar 1, 2021 48.96 50.70 48.64 48.95
122 AMEX MSOS Fri, Feb 26, 2021 48.34 48.80 46.35 47.89
121 AMEX MSOS Thu, Feb 25, 2021 50.50 50.75 47.61 48.33
120 AMEX MSOS Wed, Feb 24, 2021 50.68 51.08 50.10 50.47
119 AMEX MSOS Tue, Feb 23, 2021 49.70 50.68 46.28 50.62
118 AMEX MSOS Mon, Feb 22, 2021 51.66 51.77 50.57 51.00
117 AMEX MSOS Fri, Feb 19, 2021 50.43 52.21 50.25 51.94
116 AMEX MSOS Thu, Feb 18, 2021 51.51 51.52 49.57 49.76
115 AMEX MSOS Wed, Feb 17, 2021 52.77 52.94 50.52 51.52
114 AMEX MSOS Tue, Feb 16, 2021 52.44 53.45 52.40 52.94
113 AMEX MSOS Fri, Feb 12, 2021 51.01 53.24 50.61 51.72
112 AMEX MSOS Thu, Feb 11, 2021 54.73 54.73 50.50 51.48
111 AMEX MSOS Wed, Feb 10, 2021 55.04 55.91 52.25 55.05
110 AMEX MSOS Tue, Feb 9, 2021 52.09 53.47 52.09 52.96
109 AMEX MSOS Mon, Feb 8, 2021 50.01 51.49 50.01 51.38
108 AMEX MSOS Fri, Feb 5, 2021 49.63 50.09 49.03 49.25
107 AMEX MSOS Thu, Feb 4, 2021 48.07 49.00 47.30 49.00
106 AMEX MSOS Wed, Feb 3, 2021 47.41 48.46 46.60 47.16
105 AMEX MSOS Tue, Feb 2, 2021 43.98 45.90 43.94 45.80
104 AMEX MSOS Mon, Feb 1, 2021 42.25 43.50 41.90 43.42
103 AMEX MSOS Fri, Jan 29, 2021 42.19 43.09 41.10 41.79
102 AMEX MSOS Thu, Jan 28, 2021 41.09 42.50 41.01 42.19
101 AMEX MSOS Wed, Jan 27, 2021 42.73 42.74 40.33 41.01
100 AMEX MSOS Tue, Jan 26, 2021 45.35 45.44 43.42 43.57
99 AMEX MSOS Mon, Jan 25, 2021 46.09 46.49 44.87 45.26
98 AMEX MSOS Fri, Jan 22, 2021 45.73 45.96 44.82 45.89
97 AMEX MSOS Thu, Jan 21, 2021 45.82 46.00 45.18 45.98
96 AMEX MSOS Wed, Jan 20, 2021 45.46 45.99 45.33 45.57
95 AMEX MSOS Tue, Jan 19, 2021 45.59 46.06 44.50 45.15
94 AMEX MSOS Fri, Jan 15, 2021 47.06 47.25 44.40 45.18
93 AMEX MSOS Thu, Jan 14, 2021 45.82 47.55 45.81 46.04
92 AMEX MSOS Wed, Jan 13, 2021 43.31 45.33 43.31 45.27
91 AMEX MSOS Tue, Jan 12, 2021 43.30 43.69 42.88 43.10
90 AMEX MSOS Mon, Jan 11, 2021 41.43 43.34 41.25 43.14
89 AMEX MSOS Fri, Jan 8, 2021 41.96 42.35 40.62 41.42
88 AMEX MSOS Thu, Jan 7, 2021 43.00 43.11 41.11 41.76
87 AMEX MSOS Wed, Jan 6, 2021 41.47 42.20 40.30 40.61
86 AMEX MSOS Tue, Jan 5, 2021 37.33 38.57 37.33 38.24
85 AMEX MSOS Mon, Jan 4, 2021 36.84 37.85 36.59 37.79
84 AMEX MSOS Thu, Dec 31, 2020 36.58 36.94 36.10 36.50
83 AMEX MSOS Wed, Dec 30, 2020 36.44 36.61 36.31 36.58
82 AMEX MSOS Tue, Dec 29, 2020 38.35 38.73 36.10 36.31
81 AMEX MSOS Mon, Dec 28, 2020 37.39 38.90 37.00 37.62
80 AMEX MSOS Thu, Dec 24, 2020 36.04 36.57 36.04 36.52
79 AMEX MSOS Wed, Dec 23, 2020 35.82 36.20 35.77 36.12
78 AMEX MSOS Tue, Dec 22, 2020 35.50 35.88 35.20 35.81
77 AMEX MSOS Mon, Dec 21, 2020 35.12 35.40 34.50 35.29
76 AMEX MSOS Fri, Dec 18, 2020 35.44 35.60 35.15 35.60
75 AMEX MSOS Thu, Dec 17, 2020 35.36 35.50 35.00 35.45
74 AMEX MSOS Wed, Dec 16, 2020 34.71 35.18 34.05 35.17
73 AMEX MSOS Tue, Dec 15, 2020 33.84 34.19 33.71 34.00
72 AMEX MSOS Mon, Dec 14, 2020 34.57 34.65 33.76 33.84
71 AMEX MSOS Fri, Dec 11, 2020 34.08 34.53 33.96 34.08
70 AMEX MSOS Thu, Dec 10, 2020 33.74 34.18 33.47 34.05
69 AMEX MSOS Wed, Dec 9, 2020 34.28 34.56 33.47 33.70
68 AMEX MSOS Tue, Dec 8, 2020 34.00 34.52 33.66 34.25
67 AMEX MSOS Mon, Dec 7, 2020 35.13 35.54 34.39 34.47
66 AMEX MSOS Fri, Dec 4, 2020 33.89 34.99 33.89 34.95
65 AMEX MSOS Thu, Dec 3, 2020 34.00 34.48 33.66 33.92
64 AMEX MSOS Wed, Dec 2, 2020 33.38 33.98 33.02 33.78
63 AMEX MSOS Tue, Dec 1, 2020 34.06 34.40 33.18 33.49
62 AMEX MSOS Mon, Nov 30, 2020 32.97 33.92 32.42 33.82
61 AMEX MSOS Fri, Nov 27, 2020 31.98 32.68 31.84 32.68
60 AMEX MSOS Wed, Nov 25, 2020 30.64 31.86 30.20 31.69
59 AMEX MSOS Tue, Nov 24, 2020 30.50 30.86 30.42 30.60
58 AMEX MSOS Mon, Nov 23, 2020 29.49 29.99 29.42 29.84
57 AMEX MSOS Fri, Nov 20, 2020 30.14 30.18 29.36 29.41
56 AMEX MSOS Thu, Nov 19, 2020 30.25 30.60 29.89 30.24
55 AMEX MSOS Wed, Nov 18, 2020 30.50 31.12 30.12 30.24
54 AMEX MSOS Tue, Nov 17, 2020 30.00 30.40 29.58 30.32
53 AMEX MSOS Mon, Nov 16, 2020 30.08 30.27 29.76 30.22
52 AMEX MSOS Fri, Nov 13, 2020 29.62 29.80 29.37 29.79
51 AMEX MSOS Thu, Nov 12, 2020 29.22 29.90 29.07 29.33
50 AMEX MSOS Wed, Nov 11, 2020 29.59 29.59 28.79 29.27
49 AMEX MSOS Tue, Nov 10, 2020 29.18 29.29 28.55 29.29
48 AMEX MSOS Mon, Nov 9, 2020 31.85 31.99 29.35 29.44
47 AMEX MSOS Fri, Nov 6, 2020 29.26 30.14 29.00 29.69
46 AMEX MSOS Thu, Nov 5, 2020 27.36 28.90 27.28 28.89
45 AMEX MSOS Wed, Nov 4, 2020 26.39 27.40 26.32 26.82
44 AMEX MSOS Tue, Nov 3, 2020 27.00 27.00 26.41 26.55
43 AMEX MSOS Mon, Nov 2, 2020 25.31 26.50 25.30 26.45
42 AMEX MSOS Fri, Oct 30, 2020 25.13 25.13 24.70 25.04
41 AMEX MSOS Thu, Oct 29, 2020 24.53 25.22 24.30 25.17
40 AMEX MSOS Wed, Oct 28, 2020 25.00 25.00 24.30 24.30
39 AMEX MSOS Tue, Oct 27, 2020 25.21 25.51 25.21 25.32
38 AMEX MSOS Mon, Oct 26, 2020 26.38 26.38 25.01 25.33
37 AMEX MSOS Fri, Oct 23, 2020 26.31 26.31 26.00 26.29
36 AMEX MSOS Thu, Oct 22, 2020 26.12 26.24 25.59 26.18
35 AMEX MSOS Wed, Oct 21, 2020 25.84 26.09 25.51 26.01
34 AMEX MSOS Tue, Oct 20, 2020 25.55 25.91 25.53 25.80
33 AMEX MSOS Mon, Oct 19, 2020 25.59 25.74 25.34 25.40
32 AMEX MSOS Fri, Oct 16, 2020 25.40 25.64 25.30 25.36
31 AMEX MSOS Thu, Oct 15, 2020 25.23 25.29 25.00 25.22
30 AMEX MSOS Wed, Oct 14, 2020 25.85 26.09 25.35 25.45
29 AMEX MSOS Tue, Oct 13, 2020 25.65 25.87 25.00 25.78
28 AMEX MSOS Mon, Oct 12, 2020 25.43 25.83 25.35 25.58
27 AMEX MSOS Fri, Oct 9, 2020 24.61 25.25 24.59 25.09
26 AMEX MSOS Thu, Oct 8, 2020 23.06 24.13 23.06 24.13
25 AMEX MSOS Wed, Oct 7, 2020 22.13 22.84 22.13 22.77
24 AMEX MSOS Tue, Oct 6, 2020 22.20 22.37 21.87 21.92
23 AMEX MSOS Mon, Oct 5, 2020 22.05 22.18 21.97 22.10
22 AMEX MSOS Fri, Oct 2, 2020 21.95 21.95 21.44 21.85
21 AMEX MSOS Thu, Oct 1, 2020 21.90 22.08 21.74 21.78
20 AMEX MSOS Wed, Sep 30, 2020 22.08 22.18 21.83 21.89
19 AMEX MSOS Tue, Sep 29, 2020 21.84 22.05 21.82 21.89
18 AMEX MSOS Mon, Sep 28, 2020 21.65 21.83 21.52 21.76
17 AMEX MSOS Fri, Sep 25, 2020 20.85 21.43 20.81 21.36
16 AMEX MSOS Thu, Sep 24, 2020 21.21 21.21 20.45 20.88
15 AMEX MSOS Wed, Sep 23, 2020 22.00 22.08 21.13 21.13
14 AMEX MSOS Tue, Sep 22, 2020 21.69 22.22 21.69 22.11
13 AMEX MSOS Mon, Sep 21, 2020 22.04 22.10 21.48 21.75
12 AMEX MSOS Fri, Sep 18, 2020 22.93 22.96 22.06 22.32
11 AMEX MSOS Thu, Sep 17, 2020 22.63 22.63 22.22 22.48
10 AMEX MSOS Wed, Sep 16, 2020 22.58 22.90 22.42 22.73
9 AMEX MSOS Tue, Sep 15, 2020 22.75 22.75 22.20 22.22
8 AMEX MSOS Mon, Sep 14, 2020 22.48 22.56 22.29 22.29
7 AMEX MSOS Fri, Sep 11, 2020 22.64 22.64 22.02 22.20
6 AMEX MSOS Thu, Sep 10, 2020 23.15 23.15 22.30 22.37
5 AMEX MSOS Wed, Sep 9, 2020 22.85 23.05 22.65 22.70
4 AMEX MSOS Tue, Sep 8, 2020 23.80 24.19 21.97 22.75
3 AMEX MSOS Fri, Sep 4, 2020 23.92 23.98 22.35 23.77
2 AMEX MSOS Thu, Sep 3, 2020 24.90 24.92 23.26 23.71
1 AMEX MSOS Wed, Sep 2, 2020 25.20 25.35 24.53 24.67
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024