|
Closing price on 3/24/2026
|
|
| Open |
45.50 |
| High |
46.70 |
| Low |
43.60 |
| Volume |
2,705,300 |
| Split-adjusted Price |
45.00 |
|
|
MSR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/24/2026
|
-0.30 / -0.66%
|
45.50
|
46.70
|
43.60
|
45.00
|
44.83
|
45.00
|
2,705,300
|
|
|
3/23/2026
|
-4.70 / -9.71%
|
47.90
|
48.00
|
43.10
|
43.70
|
45.30
|
43.70
|
2,931,600
|
|
|
3/20/2026
|
+0.60 / +1.26%
|
47.50
|
50.30
|
46.60
|
48.10
|
48.40
|
48.10
|
1,728,700
|
|
|
3/19/2026
|
-3.00 / -5.99%
|
50.50
|
50.50
|
46.50
|
47.10
|
47.50
|
47.10
|
3,176,900
|
|
|
3/18/2026
|
+1.00 / +2.01%
|
51.30
|
52.30
|
48.30
|
50.80
|
50.10
|
50.80
|
1,947,300
|
|
|
3/17/2026
|
+3.30 / +6.88%
|
48.00
|
51.90
|
46.10
|
51.30
|
49.80
|
51.30
|
3,693,200
|
|
|
3/16/2026
|
-4.90 / -9.35%
|
51.00
|
52.00
|
46.00
|
47.50
|
48.00
|
47.50
|
4,473,800
|
|
|
3/13/2026
|
-1.90 / -3.59%
|
55.10
|
57.00
|
48.00
|
51.00
|
52.40
|
51.00
|
6,808,100
|
|
|
3/12/2026
|
+5.90 / +11.99%
|
50.20
|
55.40
|
49.50
|
55.10
|
52.90
|
55.10
|
4,428,600
|
|
|
3/11/2026
|
+4.10 / +8.91%
|
46.80
|
50.30
|
46.80
|
50.10
|
49.20
|
50.10
|
3,575,300
|
|
|
3/10/2026
|
+4.70 / +10.93%
|
41.00
|
47.80
|
41.00
|
47.70
|
46.00
|
47.70
|
3,980,600
|
|
|
3/9/2026
|
-4.70 / -10.33%
|
46.20
|
47.80
|
40.40
|
40.80
|
43.00
|
40.80
|
5,235,400
|
|
|
3/6/2026
|
+1.00 / +2.21%
|
44.50
|
46.80
|
43.90
|
46.20
|
45.50
|
46.20
|
2,389,500
|
|
|
3/5/2026
|
-2.80 / -6.05%
|
46.90
|
48.30
|
42.70
|
43.50
|
45.20
|
43.50
|
3,042,200
|
|
|
3/4/2026
|
-3.00 / -6.02%
|
51.00
|
51.00
|
44.40
|
46.80
|
46.30
|
46.80
|
5,861,800
|
|
|
3/3/2026
|
+1.20 / +2.44%
|
50.90
|
52.90
|
48.00
|
50.40
|
49.80
|
50.40
|
3,332,900
|
|
|
3/2/2026
|
+5.40 / +11.87%
|
44.70
|
52.20
|
44.70
|
50.90
|
49.20
|
50.90
|
5,244,300
|
|
|
2/27/2026
|
+1.20 / +2.80%
|
43.30
|
48.60
|
42.70
|
44.00
|
45.50
|
44.00
|
3,967,400
|
|
|
2/26/2026
|
+2.80 / +6.93%
|
41.30
|
43.80
|
41.30
|
43.20
|
42.80
|
43.20
|
4,593,300
|
|
|
2/25/2026
|
+3.20 / +8.40%
|
38.30
|
42.00
|
38.30
|
41.30
|
40.40
|
41.30
|
4,374,500
|
|
|
2/24/2026
|
-0.50 / -1.29%
|
38.90
|
39.20
|
37.50
|
38.30
|
38.10
|
38.30
|
2,181,800
|
|
|
2/23/2026
|
+1.80 / +4.93%
|
37.30
|
39.90
|
37.30
|
38.30
|
38.80
|
38.30
|
2,527,600
|
|
|
2/13/2026
|
+2.60 / +7.49%
|
34.90
|
38.10
|
34.50
|
37.30
|
36.50
|
37.30
|
3,741,000
|
|
|
2/12/2026
|
+2.20 / +6.75%
|
33.30
|
35.50
|
33.20
|
34.80
|
34.70
|
34.80
|
1,653,200
|
|
|
2/11/2026
|
+0.20 / +0.61%
|
32.90
|
34.00
|
31.50
|
33.10
|
32.60
|
33.10
|
1,968,100
|
|
|
2/10/2026
|
-1.90 / -5.52%
|
34.40
|
34.60
|
31.00
|
32.50
|
32.90
|
32.50
|
2,966,300
|
|
|
2/9/2026
|
+0.40 / +1.18%
|
34.00
|
35.30
|
33.60
|
34.40
|
34.40
|
34.40
|
976,300
|
|
|
2/6/2026
|
-2.90 / -7.95%
|
35.70
|
36.00
|
32.50
|
33.60
|
34.00
|
33.60
|
4,723,200
|
|
|
2/5/2026
|
-2.30 / -6.07%
|
38.10
|
38.50
|
35.50
|
35.60
|
36.50
|
35.60
|
4,080,600
|
|
|
2/4/2026
|
-1.00 / -2.56%
|
39.00
|
40.00
|
36.60
|
38.00
|
37.90
|
38.00
|
4,037,800
|
|
|
|