Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-02	Z	MSB	16.63	16.9599	16.6291	16.9599	0.3299	16,086	106	16.52	18.39
2024-05-01	Z	MSB	16.15	16.7355	16.15	16.63	0.49	30,341	232	14.73	19.53
2024-04-30	Z	MSB	16.70	16.9799	16.08	16.08	-0.78	46,439	302	14.37	19.53
2024-04-29	Z	MSB	17.08	17.1999	16.76	16.93	-0.26	12,824	157	14.64	19.53
2024-04-26	Z	MSB	17.35	17.45	17.14	17.31	0.04	11,707	201	15.43	19.62
2024-04-25	Z	MSB	17.10	17.31	16.98	17.26	-0.01	20,107	206	15.43	21.20
2024-04-24	Z	MSB	17.29	17.4235	16.96	17.27	-0.24	12,714	148	15.49	19.53
2024-04-23	Z	MSB	17.80	17.85	17.20	17.42	-0.25	30,822	243	14.64	19.53
2024-04-22	Z	MSB	17.85	17.85	17.50	17.65	-0.19	26,128	142	16.05	19.45
2024-04-19	Z	MSB	17.10	17.80	16.75	17.79	0.73	54,473	381	15.73	19.53
2024-04-18	Z	MSB	17.12	17.35	16.95	17.07	-0.1801	26,039	242	14.64	18.99
2024-04-17	Z	MSB	17.62	17.62	17.20	17.24	-0.05	33,228	162	15.77	19.62
2024-04-16	Z	MSB	16.85	17.27	16.72	17.265	0.15	26,977	203	13.20	19.43
2024-04-15	Z	MSB	17.38	17.4599	16.9007	16.98	-0.24	23,003	149	15.60	19.53
2024-04-12	Z	MSB	17.55	17.5955	17.04	17.22	-0.10	28,657	242	15.60	19.53
2024-04-11	Z	MSB	17.55	17.6499	17.20	17.41	0.08	29,786	252	15.55	19.51
2024-04-10	Z	MSB	17.34	17.6786	17.255	17.36	-0.34	26,271	219	15.91	19.53
2024-04-09	Z	MSB	17.80	17.87	17.352	17.63	-0.07	33,378	254	15.55	19.53
2024-04-08	Z	MSB	17.80	18.0399	17.55	17.60	-0.19	47,794	232	16.05	19.64
2024-04-05	Z	MSB	17.82	17.9799	17.55	17.79	-0.06	36,450	213	15.55	40.00
2024-04-04	Z	MSB	18.00	18.09	17.66	17.85	-0.1201	34,520	206	17.36	20.62
2024-04-03	Z	MSB	17.95	18.22	17.65	18.04	0.03	33,132	238	16.24	19.59
2024-04-02	Z	MSB	17.94	18.12	17.60	18.02	-0.24	31,426	286	15.55	21.71
2024-04-01	Z	MSB	17.75	18.33	17.36	18.20	0.447	58,128	275	17.50	20.74
2024-03-29	Z	MSB	17.56	17.85	17.35	17.70	0.11	0	0	17.35	18.05
2024-03-28	Z	MSB	17.56	17.85	17.35	17.70	0.11	78,215	315	17.35	18.05
2024-03-27	Z	MSB	17.45	17.97	17.4284	17.72	0.12	88,952	309	17.27	20.10
2024-03-26	Z	MSB	18.13	18.21	17.57	17.57	-0.60	55,434	403	17.52	18.37
2024-03-25	Z	MSB	18.65	18.6996	18.05	18.21	-0.495	56,621	360	15.94	21.00
2024-03-22	Z	MSB	19.00	19.3999	18.75	18.78	-0.37	24,292	192	16.70	21.28
2024-03-21	Z	MSB	19.55	19.55	18.74	19.16	-0.29	39,338	334	17.21	21.89
2024-03-20	Z	MSB	18.70	19.65	18.47	19.45	0.81	78,863	341	16.10	21.11
2024-03-19	Z	MSB	18.19	18.87	17.6279	18.78	0.48	70,823	396	16.77	21.36
2024-03-18	Z	MSB	17.50	18.76	17.50	18.27	0.83	34,788	239	15.65	396.00
2024-03-15	Z	MSB	17.52	17.90	17.4408	17.52	0.20	48,667	211	15.65	21.89
2024-03-14	Z	MSB	17.64	17.86	17.19	17.37	-0.50	31,428	219	15.55	19.47
2024-03-13	Z	MSB	17.85	18.1073	17.52	17.79	-0.09	38,360	253	16.01	20.71
2024-03-12	Z	MSB	18.28	18.28	17.58	17.84	-0.37	30,770	247	16.50	21.00
2024-03-11	Z	MSB	18.27	18.28	17.82	18.13	-0.283	38,001	262	17.00	20.68
2024-03-08	Z	MSB	18.45	18.635	18.20	18.27	-0.21	20,989	273	16.81	20.55
2024-03-07	Z	MSB	18.08	18.7491	17.8443	18.42	0.39	28,612	211	16.01	40.00
2024-03-06	Z	MSB	17.28	18.14	17.1865	18.07	0.94	73,443	304	17.00	19.70
2024-03-05	Z	MSB	17.25	17.29	16.68	17.13	-0.08	105,111	519	13.73	19.21
2024-03-04	Z	MSB	17.10	17.425	16.69	17.20	-0.02	84,063	494	15.55	18.77
2024-03-01	Z	MSB	17.38	17.5899	17.01	17.11	-0.30	41,454	317	15.33	19.13
2024-02-29	Z	MSB	17.50	17.67	17.05	17.41	-0.12	36,611	272	15.26	19.13
2024-02-28	Z	MSB	17.5006	17.7999	17.02	17.29	-0.39	59,646	409	15.65	22.25
2024-02-27	Z	MSB	17.51	17.8476	17.23	17.69	0.083	48,564	435	15.76	21.92
2024-02-26	Z	MSB	17.80	17.9307	17.43	17.46	-0.34	60,609	323	15.65	22.27
2024-02-23	Z	MSB	17.88	18.2399	17.80	17.80	-0.17	24,017	199	17.15	21.22
2024-02-22	Z	MSB	18.35	18.63	17.88	17.99	-0.345	47,379	248	17.15	20.40
2024-02-21	Z	MSB	18.90	18.9353	18.32	18.37	-0.44	21,791	150	16.53	22.02
2024-02-20	Z	MSB	19.30	19.30	18.72	18.81	-0.345	18,762	146	16.53	22.27
2024-02-19	Z	MSB	19.08	19.2499	18.68	19.17	0.18	0	0	16.45	22.01
2024-02-16	Z	MSB	19.08	19.2499	18.68	19.17	0.18	23,491	125	16.45	22.01
2024-02-15	Z	MSB	18.67	19.17	18.50	18.95	0.54	32,827	147	16.53	22.40
2024-02-14	Z	MSB	18.4335	18.48	18.10	18.41	0.36	18,542	132	16.53	20.65
2024-02-13	Z	MSB	18.5053	18.5572	18.06	18.12	-0.377	15,439	120	15.76	20.65
2024-02-12	Z	MSB	18.25	18.80	18.25	18.50	0.34	20,549	216	15.76	20.35
2024-02-09	Z	MSB	18.50	18.5885	17.9801	18.40	-0.055	39,848	220	16.47	20.16
2024-02-08	Z	MSB	18.77	18.87	18.38	18.50	-0.4109	36,475	172	16.77	20.65
2024-02-07	Z	MSB	19.20	19.40	18.77	18.88	-0.41	41,670	172	16.77	20.74
2024-02-06	Z	MSB	19.70	20.105	19.20	19.27	-0.4674	37,476	226	17.39	22.49
2024-02-05	Z	MSB	20.07	20.07	19.6001	19.75	-0.94	11,046	145	17.47	22.40