MSHARE Historical USD Price
Daily close · May 12, 2022 → May 29, 2023Daily price history
Apr 29, 2023 → May 29, 2023| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-05-29 | $6.16 | $6.16 | $6.16 | $6.16 | $0.18 |
| 2023-05-28 | $6.16 | $6.16 | $6.16 | $6.16 | $0.18 |
| 2023-05-27 | $6.16 | $6.16 | $6.16 | $6.16 | $0.18 |
| 2023-05-26 | $6.16 | $6.16 | $6.16 | $6.16 | $0.18 |
| 2023-05-25 | $6.16 | $6.16 | $6.16 | $6.16 | $0.18 |
| 2023-05-24 | $6.16 | $6.16 | $6.16 | $6.16 | $0.18 |
| 2023-05-23 | $6.16 | $6.16 | $6.16 | $6.16 | $0.18 |
| 2023-05-22 | $6.16 | $6.16 | $6.16 | $6.16 | $0.18 |
| 2023-05-21 | $6.74 | $6.74 | $6.04 | $6.16 | $61.59 |
| 2023-05-20 | $6.80 | $6.80 | $6.67 | $6.74 | $10.81 |
| 2023-05-18 | $7.74 | $7.74 | $7.74 | $7.74 | $2.14 |
| 2023-05-17 | $7.74 | $7.74 | $7.74 | $7.74 | $2.14 |
| 2023-05-16 | $8.30 | $8.30 | $7.74 | $7.74 | $63.02 |
| 2023-05-15 | $7.15 | $8.30 | $7.15 | $8.30 | $87.64 |
| 2023-05-14 | $7.82 | $7.98 | $7.15 | $7.15 | $41.95 |
| 2023-05-13 | $7.90 | $7.90 | $7.82 | $7.82 | $5.04 |
| 2023-05-12 | $7.82 | $8.06 | $7.82 | $7.90 | $17.52 |
| 2023-05-11 | $7.51 | $7.82 | $7.51 | $7.82 | $4.98 |
| 2023-05-10 | $7.15 | $8.47 | $6.72 | $7.51 | $85.92 |
| 2023-05-09 | $7.03 | $9.25 | $6.72 | $7.15 | $141.10 |
| 2023-05-08 | $7.82 | $7.82 | $7.03 | $7.03 | $107.25 |
| 2023-05-07 | $8.89 | $8.89 | $7.70 | $7.89 | $67.16 |
| 2023-05-06 | $8.13 | $8.89 | $8.13 | $8.89 | $44.65 |
| 2023-05-05 | $8.54 | $8.54 | $7.96 | $8.13 | $83.73 |
| 2023-05-04 | $8.54 | $8.54 | $8.54 | $8.54 | $0.24 |
| 2023-05-03 | $9.35 | $9.35 | $8.54 | $8.54 | $45.58 |
| 2023-05-02 | $9.20 | $9.35 | $9.15 | $9.35 | $9.35 |
| 2023-05-01 | $10.91 | $10.91 | $9.20 | $9.20 | $8.82 |
| 2023-04-30 | $9.29 | $10.91 | $9.29 | $10.91 | $2.53 |
| 2023-04-29 | $9.29 | $9.29 | $9.29 | $9.29 | $0.00 |