TipRanks
Go Ultimate55% OFF

Massmedica S.A. (MSM) Historical Prices

PL:MSM historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20264.364.404.154.154.15-5.68%2,7512.48
Oct 29, 20264.404.404.404.404.40+0.00%140.01
Oct 28, 20264.404.404.404.404.40+0.00%380.03
Oct 27, 20264.304.404.204.404.40+0.69%6,1205.51
Oct 26, 20264.304.504.074.374.37-2.46%1,3881.24
Oct 23, 20264.484.484.284.484.48+1.82%1,4221.29
Oct 22, 20264.434.434.204.404.40-0.68%2,9952.60
Oct 21, 20264.444.444.354.434.43-6.14%1,4711.30
Oct 20, 20264.474.724.454.724.72-0.84%1,6461.49
Oct 19, 20264.994.994.744.764.76-4.61%5230.47
Oct 16, 20264.994.994.804.994.99-0.20%1510.14
Oct 15, 20264.975.004.965.005.00+0.00%520.04
Oct 14, 20265.265.265.005.005.00-4.94%5420.43
Oct 13, 20265.265.265.265.265.26+0.00%40.00
Oct 12, 20265.265.265.265.265.26+1.15%30.00
Oct 09, 20265.205.205.205.205.20-0.76%200.01
Oct 08, 20265.245.285.205.245.24+0.00%00.00
Oct 07, 20265.385.385.245.245.24-2.24%3350.24
Oct 06, 20265.165.385.105.365.36+1.13%3,4232.57
Oct 05, 20265.405.405.165.305.30-1.12%2,2211.70
Oct 02, 20265.265.365.265.365.36-0.37%50.00
Oct 01, 20265.385.385.385.385.38+1.51%470.04
Sep 30, 20265.305.365.105.305.30+1.15%2190.17
Sep 29, 20265.505.505.125.245.24-4.73%7500.57
Sep 28, 20265.505.505.365.505.50+0.00%00.00
Sep 25, 20265.685.685.305.505.50-3.17%5570.42
Sep 24, 20265.305.685.305.685.68+5.97%8300.62
Sep 23, 20265.105.365.005.365.36+1.90%1,2230.91
Sep 22, 20265.705.705.005.265.26-7.72%2,4681.90
Sep 21, 20265.265.704.965.705.70+7.55%2,8172.24
Sep 18, 20265.405.705.305.305.30-7.02%2750.22
Sep 17, 20265.705.705.405.705.70+0.00%00.00
Sep 16, 20265.885.885.325.705.70-1.04%2250.18
Sep 15, 20265.765.765.365.765.76+0.00%7230.57
Sep 14, 20265.726.005.725.765.76+0.70%8070.64
Sep 11, 20265.625.725.605.725.72+2.14%330.03
Sep 10, 20265.725.725.605.605.60-1.75%710.06
Sep 09, 20265.305.785.305.705.70+7.95%4,0323.30
Sep 08, 20265.466.405.245.285.28-4.00%19,51421.41
Sep 07, 20265.405.505.405.505.50+0.36%1,8502.09
Sep 04, 20265.405.485.405.485.48+1.48%1,3381.54
Sep 03, 20265.385.405.385.405.40+0.37%6980.82
Sep 02, 20265.385.385.305.385.38+0.00%00.00
Sep 01, 20265.385.385.385.385.38+0.00%10.00
Aug 31, 20265.385.385.385.385.38+0.00%10.00
Aug 28, 20265.385.385.385.385.38+1.51%20.00
Aug 27, 20265.205.305.205.305.30+1.92%550.06
Aug 26, 20265.205.205.205.205.20+0.78%50.01
Aug 25, 20265.365.385.045.165.16-3.73%1340.15
Aug 24, 20265.265.365.265.365.36+3.08%310.03