Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/30/2025	-0.20 / -1.59%	12.60	12.65	12.25	12.35	12.41	12.35	4,412,801
10/29/2025	+0.35 / +2.87%	12.15	12.65	12.10	12.55	12.46	12.55	10,868,702
10/28/2025	+0.10 / +0.83%	12.10	12.20	11.90	12.20	12.01	12.20	9,065,804
10/27/2025	-0.20 / -1.63%	12.40	12.40	12.10	12.10	12.19	12.10	6,372,702
10/24/2025	-0.10 / -0.81%	12.35	12.40	12.10	12.30	12.25	12.30	11,234,201
10/23/2025	-0.05 / -0.40%	12.45	12.55	12.35	12.40	12.42	12.40	3,918,902
10/22/2025	+0.10 / +0.81%	12.70	12.70	12.25	12.45	12.43	12.45	6,595,802
10/21/2025	+0.15 / +1.23%	12.25	12.55	12.05	12.35	12.28	12.35	16,602,200
10/20/2025	-0.85 / -6.51%	13.05	13.10	12.20	12.20	12.69	12.20	26,283,600
10/17/2025	-0.20 / -1.51%	13.25	13.25	13.05	13.05	13.13	13.05	17,330,400
10/16/2025	0.00 / 0.00%	13.25	13.30	13.10	13.25	13.19	13.25	19,074,800
10/15/2025	0.00 / 0.00%	13.30	13.45	13.20	13.25	13.31	13.25	6,344,000
10/14/2025	-0.20 / -1.49%	13.50	13.65	13.25	13.25	13.39	13.25	12,456,900
10/13/2025	-0.25 / -1.82%	13.45	13.60	13.40	13.45	13.47	13.45	16,904,350
10/10/2025	0.00 / 0.00%	13.70	13.80	13.55	13.70	13.68	13.70	30,206,400
10/9/2025	+0.10 / +0.74%	13.65	13.80	13.55	13.70	13.66	13.70	14,119,100
10/8/2025	+0.20 / +1.49%	13.65	13.75	13.40	13.60	13.55	13.60	23,741,200
10/7/2025	-0.15 / -1.11%	13.65	13.75	13.35	13.40	13.55	13.40	15,327,100
10/6/2025	+0.45 / +3.44%	13.15	13.55	13.15	13.55	13.39	13.55	16,467,000
10/3/2025	-0.20 / -1.50%	13.30	13.35	13.10	13.10	13.17	13.10	7,572,600
10/2/2025	+0.05 / +0.38%	13.30	13.60	13.30	13.30	13.46	13.30	11,279,700
10/1/2025	+0.10 / +0.76%	13.15	13.35	13.15	13.25	13.25	13.25	11,809,500
9/30/2025	0.00 / 0.00%	13.15	13.20	13.00	13.15	13.09	13.15	16,060,300
9/29/2025	+0.05 / +0.38%	13.10	13.20	13.05	13.15	13.13	13.15	25,249,600
9/26/2025	-0.20 / -1.50%	13.35	13.35	13.10	13.10	13.20	13.10	6,317,900
9/25/2025	-0.15 / -1.12%	13.50	13.50	13.30	13.30	13.38	13.30	4,256,700
9/24/2025	+0.35 / +2.67%	13.10	13.45	13.00	13.45	13.18	13.45	13,591,302
9/23/2025	0.00 / 0.00%	13.10	13.30	13.10	13.10	13.20	13.10	4,882,904
9/22/2025	-0.40 / -2.96%	13.50	13.55	13.00	13.10	13.21	13.10	17,961,003
9/19/2025	-0.10 / -0.74%	13.80	13.80	13.45	13.50	13.57	13.50	6,205,302

<<Previous 30 days Next 1 days>>

MSB News

28/04	MSB: Result of bond issuance
28/04	MSB: Notification Affiliated person trade
26/04	MSB: Additions of activities to MSB's Banking Operating License
25/04	MSB: Update charetr
24/04	MSB: Result of bond issuance

More News

Related Companies

	Volume	Price	Change
ABB	2,122,100	13.00	-2.26%
ACB	12,748,200	25.50	1.59%
BAB	5,900	13.20	2.33%
BID	2,380,000	37.40	-1.32%
BVB	761,100	13.60	-1.45%
CTG	8,858,400	49.00	-0.41%
EIB	6,793,300	22.15	-2.21%