Media Sentiment, Inc. (MSEZ)
OTCMKTS
· Delayed Price · Currency is USD
0.0898
0.00 (0.00%)
Apr 10, 2025, 4:00 PM EDT
Media Sentiment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -0.22% | 1,000 |
| Apr 2, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -10.89% | 21,275 |
| Apr 1, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | - | 14,800 |
| Mar 25, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 8,000 |
| Mar 21, 2025 | 0.11 | 0.12 | 0.10 | 0.10 | 0.10 | -8.35% | 32,493 |
| Mar 19, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 5,600 |
| Mar 14, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -18.19% | 5,000 |
| Mar 13, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 22.45% | 2,000 |
| Mar 11, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -0.90% | 7,500 |
| Mar 10, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -14.62% | 3,000 |
| Mar 5, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 8.33% | 18,400 |
| Mar 4, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -22.78% | 3,500 |
| Mar 3, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 41.27% | 12,500 |
| Feb 27, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -9.69% | 18,792 |
| Feb 26, 2025 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | 1.50% | 12,615 |
| Feb 20, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 9.09% | 944 |
| Feb 18, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 10,000 |
| Feb 14, 2025 | 0.12 | 0.13 | 0.10 | 0.11 | 0.11 | 21.95% | 18,775 |
| Feb 12, 2025 | 0.12 | 0.12 | 0.09 | 0.09 | 0.09 | -25.33% | 58,800 |
| Feb 11, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.67% | 8,607 |
| Feb 10, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | - | 18,950 |
| Feb 7, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 17,500 |
| Feb 6, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.17% | 2,500 |
| Feb 5, 2025 | 0.11 | 0.15 | 0.11 | 0.12 | 0.12 | 8.91% | 24,450 |
| Feb 4, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 7.32% | 10,000 |
| Feb 3, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 3,250 |
| Jan 31, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 2.50% | 4,944 |
| Jan 30, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 10,000 |
| Jan 29, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 9.53% | 7,500 |
| Jan 28, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -6.36% | 500 |
| Jan 27, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -2.50% | 33,500 |
| Jan 24, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | - | 53,965 |
| Jan 23, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 65.56% | 2,500 |
| Jan 22, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 453 |
| Jan 14, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 0.17% | 380 |
| Jan 6, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -39.70% | 3,750 |
| Dec 20, 2024 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 66.39% | 900 |
| Dec 17, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.48% | 500 |
| Dec 16, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -32.22% | 1,203 |
| Dec 9, 2024 | 0.06 | 0.09 | 0.06 | 0.09 | 0.09 | -5.26% | 3,360 |
| Nov 21, 2024 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -5.00% | 3,000 |
| Nov 20, 2024 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 50.83% | 30,900 |
| Nov 11, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 2,512 |
| Nov 4, 2024 | 0.06 | 0.07 | 0.05 | 0.07 | 0.07 | 6.76% | 37,500 |
| Nov 1, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 3.50% | 500 |
| Oct 24, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -14.29% | 363 |
| Oct 18, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -5.02% | 10,020 |
| Oct 16, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 2.50% | 15,000 |
| Oct 15, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -0.55% | 111 |