TipRanks
Go Ultimate55% OFF

Grid Metals (MSMGF) Historical Prices

MSMGF historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20260.130.130.130.130.13-7.69%166,9901.38
Oct 29, 20260.140.140.140.140.14+1.42%149,1001.24
Oct 28, 20260.140.140.140.140.14+4.44%29,0000.24
Oct 27, 20260.140.140.130.140.14-12.34%67,5100.56
Oct 26, 20260.150.150.150.150.15+0.00%10,7000.09
Oct 23, 20260.140.150.140.150.15-3.14%83,6000.68
Oct 22, 20260.150.160.150.160.16+0.63%147,6001.22
Oct 21, 20260.160.160.160.160.16+4.64%71,2000.59
Oct 20, 20260.150.160.150.150.15+0.00%23,0000.19
Oct 19, 20260.160.160.150.150.15-4.43%8,3500.07
Oct 16, 20260.160.160.150.160.16+5.33%101,0000.78
Oct 15, 20260.170.170.150.150.15-0.66%85,7590.66
Oct 14, 20260.150.150.150.150.15+0.67%29,5490.23
Oct 13, 20260.150.150.150.150.15-5.06%115,1280.90
Oct 12, 20260.150.170.150.160.16+3.27%70,1520.55
Oct 09, 20260.150.150.140.150.15+2.00%7,9280.06
Oct 08, 20260.140.160.140.150.15+7.14%243,8391.92
Oct 07, 20260.120.140.120.140.14+23.89%152,5951.21
Oct 06, 20260.120.120.110.110.11-7.38%481,6574.08
Oct 05, 20260.120.120.120.120.12+1.67%480,8004.30
Oct 02, 20260.120.120.110.120.12+1.69%820,7618.29
Oct 01, 20260.120.120.120.120.12-1.67%363,2153.89
Sep 30, 20260.110.130.110.120.12+15.38%767,8119.47
Sep 29, 20260.100.110.100.100.10+2.97%00.00
Sep 28, 20260.100.100.100.100.10-0.98%30,0000.37
Sep 25, 20260.100.110.100.100.10+3.03%2,8890.04
Sep 24, 20260.100.100.100.100.10+4.21%3,7450.05
Sep 23, 20260.100.100.100.100.10-7.77%80,0000.96
Sep 22, 20260.100.100.100.100.10+0.00%31,4000.38
Sep 21, 20260.100.100.100.100.10+3.00%6500.01
Sep 18, 20260.100.100.100.100.10-3.85%28,8000.35
Sep 17, 20260.100.110.100.100.10-3.70%00.00
Sep 16, 20260.100.110.100.110.11-1.82%16,9880.20
Sep 15, 20260.110.110.110.110.11+3.77%38,8070.47
Sep 14, 20260.110.110.100.110.11-2.75%00.00
Sep 11, 20260.110.110.110.110.11+1.87%5,9990.07
Sep 10, 20260.110.110.100.110.11+5.94%107,5001.29
Sep 09, 20260.100.110.100.100.10+1.00%163,0001.67
Sep 08, 20260.100.100.100.100.10-3.85%5100.01
Sep 07, 20260.100.100.100.100.10+0.00%00.00
Sep 04, 20260.100.100.100.100.10+5.05%56,0000.55
Sep 03, 20260.100.100.100.100.10-1.98%106,0001.06
Sep 02, 20260.100.100.100.100.10-2.88%101,0001.02
Sep 01, 20260.100.100.100.100.10-0.95%211,0002.19
Aug 31, 20260.110.110.100.110.11-4.55%72,0000.75
Aug 28, 20260.110.110.110.110.11+0.00%121,1001.29
Aug 27, 20260.110.110.110.110.11+0.00%25,5000.27
Aug 26, 20260.110.110.110.110.11+0.92%226,2002.51
Aug 25, 20260.110.110.110.110.11+0.93%148,4041.68
Aug 24, 20260.110.110.110.110.11-0.92%21,9900.24