FRA:MSI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	11.40	11.70	11.40	11.70	11.70	6.36%	60
Jun 2, 2026	11.00	11.00	11.00	11.00	11.00	-1.79%	-
Jun 1, 2026	11.20	11.20	11.20	11.20	11.20	-3.45%	-
May 29, 2026	11.60	11.60	11.60	11.60	11.60	0.87%	-
May 28, 2026	11.40	11.50	11.40	11.50	11.50	-1.71%	150
May 27, 2026	11.70	11.70	11.70	11.70	11.70	-0.85%	-
May 26, 2026	11.80	11.80	11.80	11.80	11.80	2.61%	-
May 25, 2026	11.50	11.50	11.50	11.50	11.50	5.50%	-
May 22, 2026	10.90	10.90	10.90	10.90	10.90	-	-
May 21, 2026	10.90	10.90	10.90	10.90	10.90	1.87%	-
May 20, 2026	10.70	10.70	10.70	10.70	10.70	-3.60%	-
May 19, 2026	11.10	11.10	11.10	11.10	11.10	-0.89%	-
May 18, 2026	11.20	11.20	11.20	11.20	11.20	-1.75%	-
May 15, 2026	11.40	11.40	11.40	11.40	11.40	-5.00%	-
May 14, 2026	11.50	12.00	11.50	12.00	12.00	13.21%	150
May 13, 2026	10.60	10.60	10.60	10.60	10.60	2.91%	-
May 12, 2026	10.30	10.30	10.30	10.30	10.30	0.98%	-
May 11, 2026	10.20	10.20	10.20	10.20	10.20	-0.97%	4
May 8, 2026	10.30	10.30	10.30	10.30	10.30	-1.90%	-
May 7, 2026	10.50	10.50	10.50	10.50	10.50	2.94%	-
May 6, 2026	10.20	10.20	10.20	10.20	10.20	0.99%	-
May 5, 2026	10.10	10.10	10.10	10.10	10.10	-	-
May 4, 2026	10.10	10.10	10.10	10.10	10.10	2.54%	-
Apr 30, 2026	9.85	9.85	9.85	9.85	9.85	-1.01%	-
Apr 29, 2026	9.95	9.95	9.95	9.95	9.95	-1.49%	-
Apr 28, 2026	10.10	10.10	10.10	10.10	10.10	1.00%	-
Apr 27, 2026	10.00	10.00	10.00	10.00	10.00	0.50%	-
Apr 24, 2026	9.95	9.95	9.95	9.95	9.95	-	-
Apr 23, 2026	9.95	9.95	9.95	9.95	9.95	-3.40%	-
Apr 22, 2026	10.30	10.30	10.30	10.30	10.30	-4.63%	-
Apr 21, 2026	10.80	10.80	10.80	10.80	10.80	2.86%	300
Apr 20, 2026	10.50	10.50	10.50	10.50	10.50	-	-
Apr 17, 2026	10.50	10.50	10.50	10.50	10.50	-0.94%	-
Apr 16, 2026	10.60	10.60	10.60	10.60	10.60	0.95%	-
Apr 15, 2026	10.50	10.50	10.50	10.50	10.50	3.96%	-
Apr 14, 2026	10.10	10.10	10.10	10.10	10.10	-4.72%	-
Apr 13, 2026	10.20	10.60	10.20	10.60	10.60	1.92%	110
Apr 10, 2026	10.40	10.40	10.40	10.40	10.40	-1.89%	-
Apr 9, 2026	10.60	10.60	10.60	10.60	10.60	-4.50%	-
Apr 8, 2026	11.10	11.10	11.10	11.10	11.10	8.82%	-
Apr 7, 2026	10.20	10.20	10.20	10.20	10.20	2.51%	-
Apr 2, 2026	9.95	9.95	9.95	9.95	9.95	-3.40%	-
Apr 1, 2026	10.30	10.30	10.30	10.30	10.30	3.00%	-
Mar 31, 2026	10.00	10.00	10.00	10.00	10.00	-	-
Mar 30, 2026	10.00	10.00	10.00	10.00	10.00	-1.93%	-
Mar 27, 2026	10.40	10.40	10.40	10.40	10.20	0.97%	-
Mar 26, 2026	10.30	10.30	10.30	10.30	10.10	-	-
Mar 25, 2026	10.30	10.30	10.30	10.30	10.10	1.98%	-
Mar 24, 2026	10.10	10.10	10.10	10.10	9.90	5.76%	-
Mar 23, 2026	9.55	9.55	9.55	9.55	9.36	-7.28%	-