Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2023-05-29	Q	MSBI	19.96	20.25	19.89	20.09	0.13	0	0	17.09	23.15
2023-05-26	Q	MSBI	19.96	20.25	19.89	20.09	0.13	44,987	726	17.09	23.15
2023-05-25	Q	MSBI	19.84	20.28	19.84	19.96	-0.02	47,188	890	14.00	26.50
2023-05-24	Q	MSBI	20.18	20.19	19.86	19.98	-0.25	54,775	690	15.96	34.00
2023-05-23	Q	MSBI	20.02	20.68	20.02	20.23	0.23	59,299	775	14.00	28.00
2023-05-22	Q	MSBI	19.74	20.18	19.43	20.00	0.43	82,764	779	15.96	28.76
2023-05-19	Q	MSBI	20.28	20.28	19.43	19.57	-0.31	71,594	1,035	18.09	22.82
2023-05-18	Q	MSBI	19.98	20.02	19.54	19.88	-0.08	55,911	823	16.40	20.18
2023-05-17	Q	MSBI	18.97	20.00	18.97	19.96	1.25	67,704	1,084	17.58	20.18
2023-05-16	Q	MSBI	19.05	19.1818	18.68	18.71	-0.26	56,892	626	16.40	21.36
2023-05-15	Q	MSBI	18.72	19.0873	18.72	18.97	0.22	73,042	855	16.59	21.69
2023-05-12	Q	MSBI	18.78	18.78	18.56	18.75	0.03	45,326	602
2023-05-11	Q	MSBI	18.73	18.87	18.54	18.72	-0.14	58,403	747
2023-05-10	Q	MSBI	19.20	19.20	18.87	19.16	0.16	57,144	866
2023-05-09	Q	MSBI	19.01	19.15	18.68	19.00	-0.12	65,218	1,044
2023-05-08	Q	MSBI	19.82	19.82	18.86	19.12	-0.41	52,620	860
2023-05-05	Q	MSBI	19.28	19.58	19.07	19.53	0.88	69,384	920
2023-05-04	Q	MSBI	18.97	18.99	17.98	18.65	-0.73	147,227	1,556
2023-05-03	Q	MSBI	19.20	20.16	19.20	19.38	0.23	106,110	1,281
2023-05-02	Q	MSBI	19.87	19.97	18.48	19.15	-0.82	154,500	2,157
2023-05-01	Q	MSBI	19.94	20.05	19.37	19.97	-0.03	106,192	1,343
2023-04-28	Q	MSBI	19.79	20.725	19.79	20.00	0.55	97,568	1,418
2023-04-27	Q	MSBI	19.24	19.6749	19.20	19.45	0.18	88,229	1,153
2023-04-26	Q	MSBI	19.12	19.54	18.92	19.27	0.14	66,195	1,031
2023-04-25	Q	MSBI	19.70	19.75	19.07	19.13	-0.73	73,539	960
2023-04-24	Q	MSBI	20.00	20.655	19.78	19.86	-0.25	62,096	903
2023-04-21	Q	MSBI	20.19	20.405	19.84	20.11	-0.14	80,542	1,018
2023-04-20	Q	MSBI	20.41	20.69	20.15	20.25	-0.26	65,810	1,207
2023-04-19	Q	MSBI	19.93	20.70	19.69	20.51	0.67	82,649	1,287
2023-04-18	Q	MSBI	20.36	20.45	19.62	19.84	-0.54	104,621	1,551
2023-04-17	Q	MSBI	20.02	20.445	19.78	20.38	0.26	89,286	1,361
2023-04-14	Q	MSBI	20.67	20.79	20.02	20.12	-0.40	96,261	2,055
2023-04-13	Q	MSBI	20.22	20.74	20.10	20.52	0.30	76,090	1,423
2023-04-12	Q	MSBI	20.39	20.59	20.20	20.22	-0.14	78,182	1,075
2023-04-11	Q	MSBI	20.87	20.89	20.33	20.36	-0.39	92,371	1,545
2023-04-10	Q	MSBI	20.52	20.985	20.50	20.75	0.25	96,568	1,597
2023-04-06	Q	MSBI	20.67	20.97	20.44	20.50	-0.28	77,443	1,101
2023-04-05	Q	MSBI	20.69	20.95	20.63	20.78	-0.17	65,315	1,122
2023-04-04	Q	MSBI	21.52	21.52	20.65	20.95	-0.47	99,709	1,263
2023-04-03	Q	MSBI	21.52	21.8099	21.33	21.42		138,688	1,821
2023-03-31	Q	MSBI	21.41	21.55	21.10	21.42	0.12	126,601	1,160
2023-03-30	Q	MSBI	22.05	22.05	21.22	21.30	-0.63	60,501	916
2023-03-29	Q	MSBI	21.95	21.95	21.63	21.93	0.04	76,956	1,130
2023-03-28	Q	MSBI	21.98	22.245	21.73	21.89	-0.04	94,490	1,277
2023-03-27	Q	MSBI	22.25	22.43	21.76	21.93	0.28	133,508	1,697
2023-03-24	Q	MSBI	20.61	21.69	20.47	21.65	0.58	138,074	1,962
2023-03-23	Q	MSBI	21.97	22.00	21.05	21.07	-0.77	94,395	1,387
2023-03-22	Q	MSBI	22.51	22.72	21.82	21.84	-0.64	113,748	1,596
2023-03-21	Q	MSBI	22.53	23.14	22.24	22.48	0.59	225,093	2,134
2023-03-20	Q	MSBI	22.52	22.84	21.83	21.89	-0.34	111,205	1,967
2023-03-17	Q	MSBI	22.89	22.89	22.00	22.23	-0.90	252,593	2,189
2023-03-16	Q	MSBI	21.90	23.52	21.6213	23.13	0.96	164,855	2,534
2023-03-15	Q	MSBI	21.66	22.37	21.39	22.17	-0.15	227,985	2,240
2023-03-14	Q	MSBI	23.92	24.13	22.08	22.32	-0.16	191,682	2,650
2023-03-13	Q	MSBI	22.32	23.65	21.70	22.48	-1.49	231,897	3,452
2023-03-10	Q	MSBI	23.73	24.48	23.225	23.97	0.03	145,661	2,275
2023-03-09	Q	MSBI	25.37	25.37	23.80	23.94	-1.45	105,035	1,872
2023-03-08	Q	MSBI	25.30	25.54	25.16	25.39	0.05	52,702	1,325
2023-03-07	Q	MSBI	25.85	25.86	25.24	25.34	-0.51	43,704	1,052
2023-03-06	Q	MSBI	26.17	26.37	25.72	25.85	-0.47	115,012	1,241
2023-03-03	Q	MSBI	26.39	26.47	26.135	26.32	-0.05	67,775	1,141
2023-03-02	Q	MSBI	26.15	26.45	26.13	26.37	0.01	62,044	1,439
2023-03-01	Q	MSBI	25.88	26.435	25.74	26.36	0.32	66,254	1,940