Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/18/2023	-0.35 / -2.59%	13.55	13.60	12.95	13.15	13.30	13.15	9,853,400
10/17/2023	-0.20 / -1.46%	13.75	13.80	13.50	13.50	13.63	13.50	5,891,000
10/16/2023	-0.25 / -1.79%	13.95	13.95	13.65	13.70	13.79	13.70	4,277,800
10/13/2023	-0.10 / -0.71%	13.90	14.05	13.80	13.95	13.91	13.95	3,882,600
10/12/2023	+0.05 / +0.36%	14.05	14.10	13.95	14.05	14.02	14.05	8,059,600
10/11/2023	+0.05 / +0.36%	14.00	14.00	13.80	14.00	13.90	14.00	5,019,200
10/10/2023	+0.05 / +0.36%	13.95	14.10	13.90	13.95	13.98	13.95	10,775,400
10/9/2023	+0.05 / +0.36%	13.85	13.90	13.75	13.90	13.84	13.90	9,117,100
10/6/2023	+0.25 / +1.84%	13.60	13.85	13.55	13.85	13.71	13.85	3,825,300
10/5/2023	-0.20 / -1.45%	13.80	13.90	13.60	13.60	13.71	13.60	3,931,100
10/4/2023	+0.30 / +2.22%	13.40	13.85	13.35	13.80	13.67	13.80	5,906,100
10/3/2023	-0.50 / -3.57%	13.90	13.90	13.35	13.50	13.59	13.50	7,552,300
10/2/2023	+0.25 / +1.82%	13.80	14.10	13.75	14.00	13.93	14.00	10,244,803
9/29/2023	+0.10 / +0.73%	13.75	13.80	13.60	13.75	13.69	13.75	3,313,402
9/28/2023	-0.10 / -0.73%	13.70	13.80	13.50	13.65	13.63	13.65	4,977,000
9/27/2023	+0.25 / +1.85%	13.50	13.75	13.35	13.75	13.51	13.75	6,771,101
9/26/2023	0.00 / 0.00%	13.50	13.80	13.50	13.50	13.64	13.50	8,272,111
9/25/2023	-0.90 / -6.25%	14.40	14.50	13.40	13.50	13.84	13.50	18,101,310
9/22/2023	-0.45 / -3.03%	14.60	14.60	13.95	14.40	14.32	14.40	18,077,255
9/21/2023	-0.25 / -1.66%	15.10	15.15	14.70	14.85	14.88	14.85	12,886,810
9/20/2023	+0.20 / +1.34%	14.90	15.35	14.80	15.10	15.12	15.10	23,834,104
9/19/2023	+0.40 / +2.76%	14.65	14.90	14.30	14.90	14.62	14.90	33,684,000
9/18/2023	-0.35 / -2.36%	14.85	14.85	14.30	14.50	14.53	14.50	32,322,202
9/15/2023	+0.05 / +0.34%	14.95	15.10	14.80	14.85	14.93	14.85	10,387,104
9/14/2023	+0.20 / +1.37%	14.65	15.15	14.60	14.80	14.91	14.80	25,770,502
9/13/2023	0.00 / 0.00%	14.75	14.75	14.40	14.60	14.62	14.60	13,201,751
9/12/2023	+0.35 / +2.46%	14.25	14.60	14.20	14.60	14.45	14.60	16,675,929
9/11/2023	-0.50 / -3.39%	14.85	14.85	14.05	14.25	14.55	14.25	28,548,600
9/8/2023	-0.25 / -1.67%	14.90	15.05	14.70	14.75	14.88	14.75	12,693,118
9/7/2023	+0.10 / +0.67%	15.00	15.30	14.95	15.00	15.12	15.00	18,449,514

<<Previous 30 days Next 30 days>>

MSB News

10/06	MSB: Approving the implementation of charter capital increase
03/06	MSB: Signing an audit service agreement
30/05	MSB: Granting a credit limit
28/05	MSB: Notification affiliated person trade
27/05	MSB: Relocation of transaction office

More News

Related Companies

	Volume	Price	Change
ABB	968,100	8.60	0.00%
ACB	1,475,800	24.05	-0.41%
BAB	1,200	12.40	0.00%
BID	439,400	47.20	-0.32%
BVB	680,900	12.30	-1.60%
CTG	1,454,800	33.00	-0.60%
EIB	2,653,600	18.95	0.00%
EVF	1,849,400	15.25	0.66%