MSE, IMC End of Day and Historical Stock Data []

14 Aug 2025

LAST: 3.545	CHANGE: 0.07	OPEN: 3.600	HIGH: 3.620	ASK: 0.000	VOLUME: 14K
LAST: 3.545	CHG(%): 1.94	PREV: 3.615	LOW: 3.520	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
14 Aug 25	3.600	3.620	3.520	3.545	14K
13 Aug 25	3.505	3.620	3.505	3.615	11.1K
12 Aug 25	3.505	3.615	3.500	3.505	18.9K
11 Aug 25	3.505	3.595	3.505	3.545	7.5K
08 Aug 25	3.535	3.595	3.505	3.595	15.1K
07 Aug 25	3.705	3.705	3.515	3.600	20.8K
06 Aug 25	3.580	3.600	3.560	3.600	4.1K
05 Aug 25	3.500	3.560	3.500	3.540	15.5K
04 Aug 25	3.580	3.580	3.510	3.560	19K
01 Aug 25	3.615	3.705	3.595	3.605	14K

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

3.545