|
Closing price on 12/29/2025
|
|
| Open |
75.30 |
| High |
75.50 |
| Low |
74.60 |
| Volume |
4,213,400 |
| Split-adjusted Price |
75.50 |
|
|
MSN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/29/2025
|
+0.20 / +0.27%
|
75.30
|
75.50
|
74.60
|
75.50
|
75.11
|
75.50
|
4,213,400
|
|
|
12/26/2025
|
-1.00 / -1.31%
|
76.00
|
76.00
|
73.10
|
75.30
|
74.58
|
75.30
|
6,215,611
|
|
|
12/25/2025
|
+0.10 / +0.13%
|
76.50
|
77.00
|
76.00
|
76.30
|
76.38
|
76.30
|
3,230,800
|
|
|
12/24/2025
|
+0.10 / +0.13%
|
75.60
|
76.20
|
75.10
|
76.20
|
75.71
|
76.20
|
6,099,900
|
|
|
12/23/2025
|
+0.10 / +0.13%
|
76.30
|
77.30
|
75.60
|
76.10
|
76.36
|
76.10
|
5,203,612
|
|
|
12/22/2025
|
+0.20 / +0.26%
|
76.00
|
76.20
|
75.50
|
76.00
|
75.86
|
76.00
|
3,463,700
|
|
|
12/19/2025
|
+1.80 / +2.43%
|
74.30
|
75.80
|
74.00
|
75.80
|
75.18
|
75.80
|
9,193,504
|
|
|
12/18/2025
|
0.00 / 0.00%
|
74.40
|
74.40
|
73.50
|
74.00
|
73.79
|
74.00
|
3,505,403
|
|
|
12/17/2025
|
-0.50 / -0.67%
|
74.60
|
75.00
|
74.00
|
74.00
|
74.43
|
74.00
|
3,601,100
|
|
|
12/16/2025
|
+1.00 / +1.36%
|
73.90
|
75.20
|
73.00
|
74.50
|
74.15
|
74.50
|
4,894,000
|
|
|
12/15/2025
|
0.00 / 0.00%
|
73.20
|
74.30
|
73.00
|
73.50
|
73.67
|
73.50
|
4,188,704
|
|
|
12/12/2025
|
-2.60 / -3.42%
|
76.50
|
76.60
|
73.10
|
73.50
|
74.67
|
73.50
|
9,908,200
|
|
|
12/11/2025
|
-0.90 / -1.17%
|
77.40
|
77.60
|
76.00
|
76.10
|
76.63
|
76.10
|
3,540,000
|
|
|
12/10/2025
|
0.00 / 0.00%
|
77.10
|
77.40
|
76.60
|
77.00
|
76.99
|
77.00
|
4,115,100
|
|
|
12/9/2025
|
-0.90 / -1.16%
|
77.90
|
78.00
|
76.60
|
77.00
|
77.06
|
77.00
|
6,841,600
|
|
|
12/8/2025
|
-0.30 / -0.38%
|
78.00
|
78.80
|
77.90
|
77.90
|
78.26
|
77.90
|
4,073,012
|
|
|
12/5/2025
|
-1.70 / -2.13%
|
80.20
|
80.60
|
78.20
|
78.20
|
79.17
|
78.20
|
6,658,503
|
|
|
12/4/2025
|
-0.70 / -0.87%
|
81.30
|
81.30
|
79.90
|
79.90
|
80.44
|
79.90
|
5,779,300
|
|
|
12/3/2025
|
+2.00 / +2.54%
|
79.20
|
81.20
|
78.90
|
80.60
|
80.36
|
80.60
|
12,379,800
|
|
|
12/2/2025
|
-0.20 / -0.25%
|
78.90
|
79.50
|
78.00
|
78.60
|
78.77
|
78.60
|
5,098,900
|
|
|
12/1/2025
|
+1.40 / +1.81%
|
77.80
|
79.20
|
77.70
|
78.80
|
78.47
|
78.80
|
6,842,612
|
|
|
11/28/2025
|
-1.10 / -1.40%
|
78.80
|
79.00
|
77.40
|
77.40
|
78.09
|
77.40
|
5,138,900
|
|
|
11/27/2025
|
-0.10 / -0.13%
|
78.90
|
79.80
|
78.40
|
78.50
|
79.09
|
78.50
|
4,825,404
|
|
|
11/26/2025
|
+1.60 / +2.08%
|
77.50
|
78.60
|
77.30
|
78.60
|
78.14
|
78.60
|
4,904,809
|
|
|
11/25/2025
|
-0.80 / -1.03%
|
78.00
|
78.70
|
77.00
|
77.00
|
77.50
|
77.00
|
6,029,104
|
|
|
11/24/2025
|
+0.30 / +0.39%
|
77.70
|
79.00
|
77.70
|
77.80
|
78.41
|
77.80
|
8,029,300
|
|
|
11/21/2025
|
-1.00 / -1.27%
|
78.40
|
78.40
|
77.20
|
77.50
|
77.74
|
77.50
|
4,091,613
|
|
|
11/20/2025
|
-0.30 / -0.38%
|
78.90
|
79.10
|
78.50
|
78.50
|
78.78
|
78.50
|
3,588,604
|
|
|
11/19/2025
|
-0.20 / -0.25%
|
79.00
|
79.60
|
78.50
|
78.80
|
79.03
|
78.80
|
3,470,522
|
|
|
11/18/2025
|
-0.70 / -0.88%
|
79.80
|
80.30
|
78.50
|
79.00
|
79.17
|
79.00
|
5,824,626
|
|
|
|