Quantcast

Historical Stock Prices

MSVB 
$12.89
*  
0.10
0.78%
Get MSVB Alerts
*Delayed - data as of Mar. 22, 2019  -  Find a broker to begin trading MSVB now
Exchange:NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-DEC-2018 TO 22-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
03/22/2019 12.89 12.89 12.89 12.89 171
03/21/2019 12.79 12.79 12.79 12.79 526
03/20/2019 12.67 12.97 12.61 12.65 2,697
03/19/2019 12.8 12.99 12.49 12.49 11,761
03/18/2019 12.84 12.9 12.75 12.75 7,811
03/15/2019 12.7 12.85 12.5772 12.85 14,257
03/14/2019 12.8 12.89 12.71 12.71 3,700
03/13/2019 12.849 13 12.8 12.8 12,812
03/12/2019 12.85 12.99 12.84 12.94 9,522
03/11/2019 13 13.035 12.84 12.91 11,737
03/08/2019 13 13 12.8 12.8 2,869
03/07/2019 13.03 13.03 13 13 600
03/06/2019 12.97 13.25 12.97 13.25 1,695
03/05/2019 13.15 13.25 13.1457 13.2 7,920
03/04/2019 13 13.15 12.936 13.15 8,875
03/01/2019 13 13 12.79 12.79 1,345
02/28/2019 12.9365 12.9365 12.9365 12.9365 00
02/27/2019 12.9365 12.9365 12.9365 12.9365 420
02/26/2019 13 13 12.8647 12.9999 2,067
02/25/2019 12.95 12.95 12.797 12.797 994
02/22/2019 12.96 13 12.96 13 3,792
02/21/2019 12.7635 12.7635 12.73 12.73 440
02/20/2019 12.8366 12.99 12.8366 12.99 1,019
02/19/2019 12.7 12.7 12.68 12.7 1,731
02/15/2019 12.88 12.88 12.7 12.7 531
02/14/2019 12.9 12.9 12.69 12.69 618
02/13/2019 12.86 12.86 12.86 12.86 818
02/12/2019 12.5031 12.86 12.5031 12.86 975
02/11/2019 12.86 12.89 12.86 12.89 388
02/08/2019 12.65 12.89 12.65 12.89 1,263
02/07/2019 12.69 12.88 12.69 12.88 1,022
02/06/2019 12.35 12.89 12.35 12.89 1,282
02/05/2019 12.3127 12.3127 12.31 12.31 701
02/04/2019 12.303 12.34 12.3 12.34 801
02/01/2019 12.28 12.3 12.28 12.3 651
01/31/2019 12.241 12.25 12.145 12.25 2,014
01/30/2019 12.25 12.25 12.25 12.25 514
01/29/2019 12.2414 12.25 12.2414 12.25 201
01/28/2019 12.22 12.22 12.22 12.22 150
01/25/2019 12.0435 12.19 12.0435 12.19 1,999
01/24/2019 12.024 12.024 12.024 12.024 00
01/23/2019 12.024 12.024 12.024 12.024 00
01/22/2019 12.024 12.024 12.024 12.024 267
01/18/2019 12.15 12.15 12.15 12.15 222
01/17/2019 11.85 11.85 11.85 11.85 284
01/16/2019 12.075 12.19 12.075 12.19 248
01/15/2019 12.04 12.0763 11.83 12.0763 9,399
01/14/2019 11.9363 11.9363 11.9363 11.9363 00
01/11/2019 11.8791 11.9363 11.8791 11.9363 463
01/10/2019 11.7851 11.7851 11.7851 11.7851 00
01/09/2019 11.7851 11.7851 11.7851 11.7851 00
01/08/2019 11.66 11.8 11.61 11.7851 1,026
01/07/2019 11.9 11.9 11.9 11.9 200
01/04/2019 11.92 12 11.9 11.9 7,057
01/03/2019 11.9 11.9 11.9 11.9 00
01/02/2019 11.65 11.9007 11.62 11.9 16,416
12/31/2018 11.79 11.79 11.55 11.57 42,362
12/28/2018 11.83 11.8737 11.61 11.685 18,138
12/27/2018 11.85 11.9302 11.76 11.76 4,490
12/26/2018 11.85 11.9666 11.83 11.83 1,897
12/24/2018 11.93 11.93 11.85 11.85 440
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio