Skip to main content
Media Sentiment, Inc. (MSEZ)
OTCMKTS · Delayed Price · Currency is USD
0.122
0.00 (0.00%)
At close: Feb 26, 2025

Media Sentiment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 20250.160.160.160.160.1641.27%12,500
Feb 27, 20250.120.120.110.110.11-9.69%18,792
Feb 26, 20250.140.140.120.120.121.50%12,615
Feb 20, 20250.120.120.120.120.129.09%944
Feb 18, 20250.110.110.110.110.11-10,000
Feb 14, 20250.120.130.100.110.1121.95%18,775
Feb 12, 20250.120.120.090.090.09-25.33%58,800
Feb 11, 20250.120.120.120.120.120.67%8,607
Feb 10, 20250.130.130.120.120.12-18,950
Feb 7, 20250.120.120.120.120.12-17,500
Feb 6, 20250.120.120.120.120.120.17%2,500
Feb 5, 20250.110.150.110.120.128.91%24,450
Feb 4, 20250.110.110.110.110.117.32%10,000
Feb 3, 20250.100.100.100.100.10-3,250
Jan 31, 20250.100.100.100.100.102.50%4,944
Jan 30, 20250.100.100.100.100.10-10,000
Jan 29, 20250.100.100.100.100.109.53%7,500
Jan 28, 20250.090.090.090.090.09-6.36%500
Jan 27, 20250.100.100.100.100.10-2.50%33,500
Jan 24, 20250.100.110.100.100.10-53,965
Jan 23, 20250.100.100.100.100.1065.56%2,500
Jan 22, 20250.060.060.060.060.06-453
Jan 14, 20250.060.060.060.060.060.17%380
Jan 6, 20250.060.060.060.060.06-39.70%3,750
Dec 20, 20240.100.100.100.100.1066.39%900
Dec 17, 20240.060.060.060.060.06-1.48%500
Dec 16, 20240.060.060.060.060.06-32.22%1,203
Dec 9, 20240.060.090.060.090.09-5.26%3,360
Nov 21, 20240.100.100.100.100.10-5.00%3,000
Nov 20, 20240.090.100.090.100.1050.83%30,900
Nov 11, 20240.070.070.070.070.07-2,512
Nov 4, 20240.060.070.050.070.076.76%37,500
Nov 1, 20240.060.060.060.060.063.50%500
Oct 24, 20240.060.060.060.060.06-14.29%363
Oct 18, 20240.070.070.070.070.07-5.02%10,020
Oct 16, 20240.070.070.070.070.072.50%15,000
Oct 15, 20240.070.070.070.070.07-0.55%111
Oct 14, 20240.070.070.070.070.07-1.90%8,276
Oct 11, 20240.090.090.060.070.07-13.29%168,530
Oct 10, 20240.090.090.090.090.09-15.00%18,029
Oct 9, 20240.090.160.090.100.1075.44%382,379
Oct 8, 20240.060.070.060.060.06-44.34%24,250
Oct 4, 20240.080.100.080.100.1044.02%159,426
Oct 3, 20240.070.070.070.070.07-17.71%2,000
Sep 27, 20240.070.090.070.090.0939.58%40,400
Sep 26, 20240.080.080.050.060.064.56%22,100
Sep 4, 20240.060.060.060.060.06-1.33%14,500
Aug 27, 20240.060.060.060.060.0616.50%5,000
Aug 23, 20240.050.050.050.050.054.04%9,800
Aug 14, 20240.060.060.050.050.05-16.39%16,500
Aug 13, 20240.060.060.060.060.0626.77%5,000
Aug 8, 20240.050.050.050.050.05-6.60%30,000
Jul 10, 20240.050.050.050.050.05-16.67%2,000
Jul 9, 20240.060.060.060.060.06-7.69%750
Jun 11, 20240.050.070.050.070.07-13.33%5,300
Jun 10, 20240.080.080.080.080.0820.39%5,000
Jun 4, 20240.060.060.060.060.063.83%1,800
May 31, 20240.060.060.060.060.0628.48%10,000
May 21, 20240.060.060.050.050.05-16.90%31,584
May 17, 20240.060.060.060.060.068.08%4,500
May 16, 20240.050.050.050.050.05-7,000
May 15, 20240.050.050.050.050.051.96%3,000
May 7, 20240.050.050.050.050.05-15.00%31,100
Apr 26, 20240.060.060.060.060.06-38.78%1,416
Apr 18, 20240.070.100.060.100.1066.67%43,550
Apr 17, 20240.060.060.060.060.0612.00%2,500
Apr 16, 20240.050.050.050.050.05-0.57%5,400
Apr 15, 20240.060.060.050.050.05-29.60%4,000
Apr 11, 20240.080.080.080.080.0823.97%800
Apr 10, 20240.080.080.060.060.06-14.67%16,100
Apr 9, 20240.070.070.070.070.076.62%970
Apr 8, 20240.050.070.050.070.073.58%17,150
Apr 5, 20240.050.120.040.060.06100.00%443,666
Mar 26, 20240.030.030.030.030.03-13.48%1,000
Mar 20, 20240.040.040.040.040.0415.94%300
Mar 15, 20240.030.030.030.030.03-11.11%855