MSVX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2024	22.33	22.47	22.33	22.38	22.38	0.04%	4,705
Dec 18, 2024	22.34	22.37	22.34	22.37	22.37	-	58,616
Dec 17, 2024	22.32	22.37	22.32	22.37	22.37	-	446
Dec 16, 2024	22.32	22.40	22.32	22.37	22.37	0.04%	1,086
Dec 13, 2024	22.34	22.40	22.34	22.36	22.36	-0.22%	428
Dec 12, 2024	22.34	22.47	22.34	22.41	22.41	-	1,054
Dec 11, 2024	22.34	22.41	22.34	22.41	22.41	0.18%	2,634
Dec 10, 2024	22.34	22.37	22.32	22.37	22.37	0.11%	583
Dec 9, 2024	22.35	22.35	22.35	22.35	22.35	-0.68%	84
Dec 6, 2024	22.45	22.50	22.45	22.50	22.50	0.44%	540
Dec 5, 2024	22.39	22.51	22.38	22.40	22.40	-0.21%	1,869
Dec 4, 2024	22.54	22.54	22.39	22.45	22.45	0.17%	601
Dec 3, 2024	22.29	22.41	22.29	22.41	22.41	0.14%	2,218
Dec 2, 2024	22.28	22.38	22.28	22.38	22.38	0.44%	4,481
Nov 29, 2024	22.28	22.28	22.28	22.28	22.28	0.49%	15
Nov 27, 2024	22.02	22.17	22.02	22.17	22.17	-0.06%	3,559
Nov 26, 2024	22.12	22.21	22.12	22.19	22.19	0.52%	4,334
Nov 25, 2024	21.94	22.10	21.94	22.07	22.07	0.85%	1,256
Nov 22, 2024	21.80	21.89	21.78	21.89	21.89	1.06%	843
Nov 21, 2024	21.66	21.66	21.66	21.66	21.66	0.44%	111
Nov 20, 2024	21.51	21.56	21.38	21.56	21.56	-0.43%	1,283
Nov 19, 2024	21.53	21.71	21.53	21.66	21.66	-0.89%	1,554
Nov 18, 2024	21.84	21.85	21.81	21.85	21.85	0.96%	2,388
Nov 15, 2024	21.65	21.65	21.59	21.64	21.64	-1.60%	504
Nov 14, 2024	21.96	22.00	21.96	22.00	22.00	-0.09%	1,392
Nov 13, 2024	21.97	22.02	21.97	22.02	22.02	0.34%	1,372
Nov 12, 2024	21.86	21.94	21.86	21.94	21.94	-0.03%	608
Nov 11, 2024	21.92	21.99	21.90	21.95	21.95	0.35%	5,352
Nov 8, 2024	21.89	21.89	21.86	21.87	21.87	0.06%	2,126
Nov 7, 2024	21.91	21.94	21.86	21.86	21.86	0.30%	1,025
Nov 6, 2024	21.81	21.85	21.77	21.79	21.79	-0.42%	3,368
Nov 5, 2024	21.91	21.91	21.89	21.89	21.89	0.08%	306
Nov 4, 2024	21.86	21.90	21.84	21.87	21.87	-0.55%	3,846
Nov 1, 2024	21.96	21.99	21.96	21.99	21.99	-	422
Oct 31, 2024	21.98	22.04	21.98	21.99	21.99	-0.14%	704
Oct 30, 2024	22.01	22.07	22.00	22.02	22.02	-0.05%	731
Oct 29, 2024	21.97	22.03	21.96	22.03	22.03	-0.02%	1,261
Oct 28, 2024	22.04	22.04	22.04	22.04	22.04	0.02%	156
Oct 25, 2024	22.03	22.03	22.03	22.03	22.03	0.05%	215
Oct 24, 2024	22.01	22.02	22.01	22.02	22.02	-	594
Oct 23, 2024	22.01	22.02	22.01	22.02	22.02	-	388
Oct 22, 2024	22.02	22.09	21.95	22.02	22.02	0.09%	3,021
Oct 21, 2024	22.00	22.00	22.00	22.00	22.00	0.05%	456
Oct 18, 2024	21.93	21.99	21.93	21.99	21.99	-0.14%	145
Oct 17, 2024	22.02	22.02	22.02	22.02	22.02	-	220
Oct 16, 2024	22.02	22.02	22.02	22.02	22.02	-0.02%	435
Oct 15, 2024	21.95	22.03	21.95	22.02	22.02	0.36%	551
Oct 14, 2024	21.89	21.95	21.89	21.95	21.95	-0.32%	497
Oct 11, 2024	22.02	22.02	22.02	22.02	22.02	-0.16%	84
Oct 10, 2024	22.06	22.06	22.05	22.05	22.05	-	363