|
|
Closing price on 2/25/2025
|
|
| Open |
20.30 |
| High |
20.80 |
| Low |
18.70 |
| Volume |
4,721,400 |
| Split-adjusted Price |
19.30 |
|
|
MSR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/25/2025
|
-1.50 / -7.21%
|
20.30
|
20.80
|
18.70
|
19.30
|
19.30
|
19.30
|
4,721,400
|
|
|
2/24/2025
|
-3.20 / -13.68%
|
23.30
|
23.30
|
19.90
|
20.20
|
20.80
|
20.20
|
6,610,700
|
|
|
2/21/2025
|
+0.60 / +2.64%
|
23.20
|
25.00
|
22.60
|
23.30
|
23.40
|
23.30
|
3,893,300
|
|
|
2/20/2025
|
+3.00 / +14.85%
|
20.20
|
23.20
|
20.10
|
23.20
|
22.70
|
23.20
|
5,909,800
|
|
|
2/19/2025
|
-2.70 / -11.95%
|
20.80
|
21.60
|
19.60
|
19.90
|
20.20
|
19.90
|
3,979,000
|
|
|
2/18/2025
|
-1.50 / -6.73%
|
25.00
|
25.60
|
19.40
|
20.80
|
22.60
|
20.80
|
11,903,700
|
|
|
2/17/2025
|
+2.90 / +14.87%
|
20.00
|
22.40
|
19.70
|
22.40
|
22.30
|
22.40
|
1,672,300
|
|
|
2/14/2025
|
+2.50 / +14.53%
|
18.00
|
19.70
|
18.00
|
19.70
|
19.50
|
19.70
|
4,775,000
|
|
|
2/13/2025
|
+2.30 / +14.74%
|
15.70
|
17.90
|
15.60
|
17.90
|
17.20
|
17.90
|
6,322,800
|
|
|
2/12/2025
|
+0.70 / +4.67%
|
15.00
|
16.10
|
14.90
|
15.70
|
15.60
|
15.70
|
2,637,800
|
|
|
2/11/2025
|
-1.00 / -6.29%
|
16.00
|
16.00
|
14.50
|
14.90
|
15.00
|
14.90
|
2,383,900
|
|
|
2/10/2025
|
+1.20 / +8.22%
|
15.50
|
16.60
|
15.10
|
15.80
|
15.90
|
15.80
|
8,333,400
|
|
|
2/7/2025
|
+1.90 / +14.84%
|
14.60
|
14.70
|
13.60
|
14.70
|
14.60
|
14.70
|
2,301,400
|
|
|
2/6/2025
|
+1.70 / +14.78%
|
11.70
|
13.20
|
11.50
|
13.20
|
12.80
|
13.20
|
3,545,400
|
|
|
2/5/2025
|
+0.50 / +4.55%
|
11.30
|
11.80
|
11.20
|
11.50
|
11.50
|
11.50
|
1,304,900
|
|
|
2/4/2025
|
+0.20 / +1.85%
|
10.90
|
11.30
|
10.70
|
11.00
|
11.00
|
11.00
|
594,000
|
|
|
2/3/2025
|
-0.10 / -0.92%
|
10.90
|
11.10
|
10.70
|
10.80
|
10.80
|
10.80
|
358,100
|
|
|
1/24/2025
|
0.00 / 0.00%
|
10.80
|
11.20
|
10.70
|
10.80
|
10.90
|
10.80
|
405,500
|
|
|
1/23/2025
|
+0.30 / +2.83%
|
10.60
|
11.00
|
10.50
|
10.90
|
10.80
|
10.90
|
361,100
|
|
|
1/22/2025
|
-0.40 / -3.70%
|
10.80
|
10.80
|
10.40
|
10.40
|
10.60
|
10.40
|
373,400
|
|
|
1/21/2025
|
-0.40 / -3.60%
|
11.10
|
11.20
|
10.40
|
10.70
|
10.80
|
10.70
|
863,800
|
|
|
1/20/2025
|
0.00 / 0.00%
|
11.10
|
11.20
|
11.00
|
11.10
|
11.10
|
11.10
|
315,500
|
|
|
1/17/2025
|
-0.10 / -0.89%
|
11.20
|
11.20
|
11.00
|
11.10
|
11.10
|
11.10
|
352,800
|
|
|
1/16/2025
|
0.00 / 0.00%
|
11.30
|
11.40
|
11.10
|
11.20
|
11.20
|
11.20
|
299,800
|
|
|
1/15/2025
|
+0.20 / +1.80%
|
11.10
|
11.30
|
11.10
|
11.30
|
11.20
|
11.30
|
202,500
|
|
|
1/14/2025
|
+0.10 / +0.91%
|
11.10
|
11.20
|
11.00
|
11.10
|
11.10
|
11.10
|
188,800
|
|
|
1/13/2025
|
-0.30 / -2.65%
|
11.20
|
11.20
|
10.90
|
11.00
|
11.00
|
11.00
|
373,700
|
|
|
1/10/2025
|
-0.20 / -1.75%
|
11.40
|
11.50
|
11.00
|
11.20
|
11.30
|
11.20
|
575,700
|
|
|
1/9/2025
|
-0.10 / -0.87%
|
11.60
|
11.60
|
11.30
|
11.40
|
11.40
|
11.40
|
424,700
|
|
|
1/8/2025
|
+0.10 / +0.87%
|
11.30
|
11.60
|
11.30
|
11.60
|
11.50
|
11.60
|
250,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|