Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Q	MSBHF	22.25	23.00	22.25	22.76	0.125	199,480	64	22.51	23.00
2024-04-25	Q	MSBHF	22.68	22.79	22.00	22.635	-0.155	76,711	67	22.25	22.77
2024-04-24	Q	MSBHF	22.885	23.16	22.50	22.79	0.1205	1,007,509	49	22.67	22.90
2024-04-23	Q	MSBHF	22.10	23.00	22.10	22.6695	0.1995	13,109	57	22.50	23.16
2024-04-22	Q	MSBHF	22.80	22.80	22.47	22.47	-0.23	10,415	50	22.47	23.00
2024-04-19	Q	MSBHF	22.50	22.9355	22.50	22.70	0.3695	22,121	52	22.13	23.00
2024-04-18	Q	MSBHF	22.2517	22.50	22.25	22.3305	0.1605	18,035	58	21.99	22.48
2024-04-17	Q	MSBHF	22.42	22.42	22.0042	22.17	-0.52	13,027	67	21.99	22.79
2024-04-16	Q	MSBHF	23.10	23.43	22.50	22.69	-0.5665	17,766	68	22.42	23.05
2024-04-15	Q	MSBHF	23.72	23.90	23.2565	23.2565	0.0565	11,675	53	23.25	24.20
2024-04-12	Q	MSBHF	23.35	23.60	23.20	23.20	-0.275	24,790	57	22.89	23.34
2024-04-11	Q	MSBHF	24.18	24.18	23.40	23.475	0.245	9,673	53	23.25	24.08
2024-04-10	Q	MSBHF	23.60	24.085	23.05	23.23	-0.37	11,399	68	23.05	23.70
2024-04-09	Q	MSBHF	24.27	24.27	23.60	23.60	0.35	16,970	60	23.17	24.25
2024-04-08	Q	MSBHF	23.9799	23.9799	23.0055	23.25	0.06	49,985	75	23.18	23.25
2024-04-05	Q	MSBHF	22.84	23.20	22.84	23.19	0.28	38,428	95	23.00	23.19
2024-04-04	Q	MSBHF	23.28	23.28	22.91	22.91	-0.2576	15,727	83	22.72	23.16
2024-04-03	Q	MSBHF	22.71	23.17	21.87	23.1676	0.4776	42,781	74	22.93	23.17
2024-04-02	Q	MSBHF	20.8301	22.71	20.8301	22.69		19,555	69	22.60	22.69
2024-04-01	Q	MSBHF	22.56	22.98	22.56	22.69	-0.56	15,841	83	22.56	22.70
2024-03-29	Q	MSBHF	23.25	23.75	22.87	23.25	-0.16	0	0
2024-03-28	Q	MSBHF	23.25	23.75	22.87	23.25	-0.16	23,644	73	22.86	23.50
2024-03-27	Q	MSBHF	23.285	23.47	23.10	23.41	0.20	23,196	51	23.36	24.24
2024-03-26	Q	MSBHF	24.12	24.12	22.90	23.21	-0.325	11,320	63	22.94	23.93
2024-03-25	Q	MSBHF	24.00	24.00	23.45	23.535	0.035	14,025	61	23.00	23.92
2024-03-22	Q	MSBHF	23.62	24.52	22.8159	23.50	-0.12	188,701	69	23.35	23.71
2024-03-21	Q	MSBHF	22.80	24.07	22.80	23.62	0.345	37,001	63	23.52	24.07
2024-03-20	Q	MSBHF	22.67	23.50	22.67	23.275	-0.005	36,688	65	23.05	23.50
2024-03-19	Q	MSBHF	23.30	23.40	22.67	23.28	0.40	51,358	83	22.80	23.40
2024-03-18	Q	MSBHF	22.75	23.41	22.725	22.88	0.43	26,735	80	22.80	23.30
2024-03-15	Q	MSBHF	21.784	22.45	21.784	22.45	1.00	114,732	72	22.40	22.45
2024-03-14	Q	MSBHF	21.80	21.80	21.30	21.45	-0.2707	25,318	60	21.13	21.65
2024-03-13	Q	MSBHF	20.95	22.30	20.95	21.7207	-0.2793	39,940	74	21.50	22.00
2024-03-12	Q	MSBHF	21.85	22.19	21.51	22.00	0.495	26,434	57	21.85	22.43
2024-03-11	Q	MSBHF	22.00	22.5399	21.35	21.505	-0.855	176,584	121	21.40	21.60
2024-03-08	Q	MSBHF	23.41	23.41	22.20	22.36	0.216	54,744	110	21.99	22.40
2024-03-07	Q	MSBHF	22.73	22.73	21.95	22.144	-0.076	182,534	74	22.00	22.40
2024-03-06	Q	MSBHF	22.396	22.41	22.01	22.22	0.47	79,596	79	22.00	22.40
2024-03-05	Q	MSBHF	21.79	21.898	21.30	21.75	-0.04	96,920	94	21.68	21.94
2024-03-04	Q	MSBHF	21.90	21.925	21.6139	21.79	-0.11	31,939	101	21.71	22.00
2024-03-01	Q	MSBHF	21.78	21.90	21.59	21.90	0.50	23,791	78	21.80	21.90
2024-02-29	Q	MSBHF	21.58	21.58	21.30	21.40		88,865	74	21.30	21.78
2024-02-28	Q	MSBHF	22.00	22.00	21.21	21.40	-0.382	35,767	95	21.21	21.72
2024-02-27	Q	MSBHF	22.25	22.25	21.71	21.782	-0.218	24,905	109	21.66	22.00
2024-02-26	Q	MSBHF	22.00	22.25	21.70	22.00	0.25	41,852	130	21.88	22.25
2024-02-23	Q	MSBHF	21.62	22.25	21.62	21.75		71,662	125	21.75	21.79
2024-02-22	Q	MSBHF	21.604	22.00	21.604	21.75	0.75	27,870	90	21.75	22.00
2024-02-21	Q	MSBHF	21.32	21.32	21.00	21.00	0.11	75,347	79	21.00	21.05
2024-02-20	Q	MSBHF	20.623	21.73	20.62	20.89	0.486	49,686	96	20.62	21.32
2024-02-19	Q	MSBHF	20.25	20.66	19.48	20.404	0.624	0	0
2024-02-16	Q	MSBHF	20.25	20.66	19.48	20.404	0.624	29,427	75	20.00	20.66
2024-02-15	Q	MSBHF	19.455	19.99	19.366	19.78	-0.09	22,062	64	19.56	20.30
2024-02-14	Q	MSBHF	19.485	19.87	19.1077	19.87	0.81	8,054	75	19.05	19.90
2024-02-13	Q	MSBHF	19.175	19.87	19.05	19.06	0.24	39,800	92	18.78	19.10
2024-02-12	Q	MSBHF	19.23	19.23	18.67	18.82	0.145	21,775	60	18.70	19.00
2024-02-09	Q	MSBHF	18.98	19.36	18.45	18.675	0.08	17,185	69	18.45	19.23
2024-02-08	Q	MSBHF	18.60	18.99	18.02	18.595	-0.197	19,075	70	18.10	19.37
2024-02-07	Q	MSBHF	18.40	19.5989	18.40	18.792	0.427	16,814	64	18.27	19.23
2024-02-06	Q	MSBHF	17.70	18.52	17.70	18.365	1.415	22,313	98	18.13	18.60
2024-02-05	Q	MSBHF	17.40	17.40	16.683	16.95	-0.45	38,472	65	16.66	17.00
2024-02-02	Q	MSBHF	16.49	17.50	16.49	17.40	-0.20	12,482	41	16.94	17.50
2024-02-01	Q	MSBHF	17.51	17.60	17.092	17.60	0.375	13,764	64	17.14	17.86
2024-01-31	Q	MSBHF	17.50	17.50	17.225	17.225	-0.025	21,564	53	16.96	17.42
2024-01-30	Q	MSBHF	17.176	17.6126	16.88	17.25	0.10	43,904	56	16.88	17.45
2024-01-29	Q	MSBHF	17.88	17.88	16.988	17.15	0.22	21,409	62	16.88	17.31