LHA Market State Alpha Se... (MSVX)
AMEX: MSVX
· Real-Time Price · USD
22.38
0.01 (0.04%)
At close: Dec 19, 2024, 9:54 PM
MSVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | 0.00% | 0 |
| Dec 19, 2024 | 22.33 | 22.47 | 22.33 | 22.38 | 22.38 | 0.04% | 4,705 |
| Dec 18, 2024 | 22.34 | 22.37 | 22.34 | 22.37 | 22.37 | 0.00% | 58,616 |
| Dec 17, 2024 | 22.32 | 22.37 | 22.32 | 22.37 | 22.37 | 0.00% | 446 |
| Dec 16, 2024 | 22.32 | 22.40 | 22.32 | 22.37 | 22.37 | 0.04% | 1,100 |
| Dec 13, 2024 | 22.34 | 22.40 | 22.34 | 22.36 | 22.36 | -0.22% | 428 |
| Dec 12, 2024 | 22.34 | 22.46 | 22.34 | 22.41 | 22.41 | 0.00% | 1,100 |
| Dec 11, 2024 | 22.34 | 22.41 | 22.34 | 22.41 | 22.41 | 0.18% | 2,634 |
| Dec 10, 2024 | 22.34 | 22.37 | 22.32 | 22.37 | 22.37 | 0.09% | 600 |
| Dec 9, 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | -0.67% | 100 |
| Dec 6, 2024 | 22.45 | 22.50 | 22.45 | 22.50 | 22.50 | 0.45% | 540 |
| Dec 5, 2024 | 22.39 | 22.51 | 22.38 | 22.40 | 22.40 | -0.22% | 1,900 |
| Dec 4, 2024 | 22.54 | 22.54 | 22.39 | 22.45 | 22.45 | 0.18% | 601 |
| Dec 3, 2024 | 22.29 | 22.41 | 22.29 | 22.41 | 22.41 | 0.13% | 2,218 |
| Dec 2, 2024 | 22.28 | 22.38 | 22.28 | 22.38 | 22.38 | 0.45% | 4,500 |
| Nov 29, 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | 0.50% | 100 |
| Nov 27, 2024 | 22.02 | 22.17 | 22.02 | 22.17 | 22.17 | -0.09% | 3,600 |
| Nov 26, 2024 | 22.12 | 22.21 | 22.12 | 22.19 | 22.19 | 0.54% | 4,334 |
| Nov 25, 2024 | 21.94 | 22.10 | 21.94 | 22.07 | 22.07 | 0.82% | 1,300 |
| Nov 22, 2024 | 21.80 | 21.89 | 21.78 | 21.89 | 21.89 | 1.06% | 843 |