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

22 Aug 2025

LAST: 4.400	CHANGE: 0.05	OPEN: 4.430	HIGH: 4.480	ASK: 0.000	VOLUME: 23.7K
LAST: 4.400	CHG(%): 1.12	PREV: 4.450	LOW: 4.370	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
22 Aug 25	4.430	4.480	4.370	4.400	23.7K
21 Aug 25	4.490	4.490	4.380	4.450	11.2K
20 Aug 25	4.460	4.510	4.400	4.490	24.8K
19 Aug 25	4.500	4.500	4.400	4.460	14.4K
18 Aug 25	4.430	4.530	4.350	4.490	38.5K
15 Aug 25	4.400	4.460	4.350	4.400	8.8K
14 Aug 25	4.500	4.500	4.350	4.360	10.2K
13 Aug 25	4.490	4.500	4.410	4.500	10K
12 Aug 25	4.340	4.480	4.300	4.410	17.4K
11 Aug 25	4.240	4.410	4.240	4.300	42.7K

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:

4.400