MSI weekly stock returns with week-by-week price performance and historical return data.
| Period | Return % |
|---|---|
| 2017 | -0.6 |
| 2017 | -0.75 |
| 2017 | 0.67 |
| 2017 | 0.41 |
| 2017 | -0.96 |
| 2017 | -3.69 |
| 2017 | 0.66 |
| 2017 | 1.31 |
| 2017 | 0.37 |
| 2017 | 2.66 |
| 2017 | 3.79 |
| 2017 | -1.02 |
| 2017 | 3.69 |
| 2017 | -2.28 |
| 2017 | -2.35 |
| 2017 | 1.44 |
| 2017 | 1.42 |
| 2017 | -2.12 |
| 2017 |
In the last 52 weeks, MSI increased in 27 and decreased in 25. The average return for this period was -0.29%, while the median return was +0.23%. Maximum gain was +5.03% on 2025-04-11 and maximum loss was -8.72% on 2025-02-14.
Total : 52 Weeks
In the last 52 weeks, MSI increased in 27 and decreased in 25. The average return for this period was -0.29%, while the median return was +0.23%. Maximum gain was +5.03% on 2025-04-11 and maximum loss was -8.72% on 2025-02-14.
In the last 52 weeks, MSI increased in 27 and decreased in 25. The average return for this period was -0.29%, while the median return was +0.23%. Maximum gain was +5.03% on 2025-04-11 and maximum loss was -8.72% on 2025-02-14.
| 2025-12-26 | 371.3 | 377.0 | +1.5% |
| 2025-12-19 | 363.9 | 370.0 | +1.7% |
| 2025-12-12 | 372.5 | 364.7 | -2.1% |
| 2025-12-05 | 369.7 | 374.4 | +1.3% |
| 2025-11-28 | 368.3 | 369.7 | +0.4% |
| 2025-11-21 | 379.5 | 369.0 | -2.8% |
| 2025-11-14 | 390.7 | 380.0 | -2.8% |
| 2025-11-07 | 404.8 | 390.8 | -3.5% |
| 2025-10-31 | 439.6 | 406.7 | -7.5% |
| 2025-10-24 | 445.0 | 439.0 | -1.4% |
| 2025-10-17 | 457.3 | 445.0 | -2.7% |
| 2025-10-10 | 454.8 | 456.3 | +0.3% |
| 2025-10-03 | 458.8 | 452.9 | -1.3% |
| 2025-09-26 | 476.7 | 456.5 | -4.2% |
| 2025-09-19 | 479.8 | 476.2 | -0.7% |
| 2025-09-12 | 477.8 | 481.7 | +0.8% |
| 2025-09-05 | 470.0 | 479.0 | +1.9% |
| 2025-08-29 | 462.8 | 472.5 | +2.1% |
| 2025-08-22 | 460.2 | 461.9 | +0.4% |
| 2025-08-15 | 456.3 | 460.3 | +0.9% |
| 2025-08-08 | 436.6 | 453.4 | +3.8% |
| 2025-08-01 | 427.1 | 436.7 | +2.3% |
| 2025-07-25 | 419.5 | 428.0 | +2.0% |
| 2025-07-18 | 415.3 | 420.5 | +1.2% |
| 2025-07-11 | 424.8 | 416.0 | -2.1% |
| 2025-07-03 | 420.2 | 424.8 | +1.1% |
| 2025-06-27 | 407.2 | 418.7 | +2.8% |
| 2025-06-20 | 408.1 | 406.3 | -0.4% |
| 2025-06-13 | 416.5 | 408.1 | -2.0% |
| 2025-06-06 | 415.1 | 417.9 | +0.7% |
| -0.11 |
| 2017 | -4.34 |
| 2017 | -0.11 |
| 2017 | 4.6 |
| 2017 | -0.49 |
| 2017 | -1.19 |
| 2017 | 4.22 |
| 2017 | -2.26 |
| 2017 | 0.37 |
| 2017 | 2.04 |
| 2017 | 2.36 |
| 2017 | 0.55 |
| 2017 | -0.93 |
| 2017 | -3.18 |
| 2017 | -0.84 |
| 2017 | 0.2 |
| 2017 | 0.98 |
| 2017 | -2.81 |
| 2017 | -0.22 |
| 2017 | -1.71 |
| 2017 | 0.87 |
| 2017 | 5.55 |
| 2017 | 0.26 |
| 2017 | 0.08 |
| 2017 | 0.93 |
| 2017 | 3.49 |
| 2017 | -3.14 |
| 2017 | 0.39 |
| 2017 | 1.08 |
| 2017 | 0.45 |
| 2017 | -0.98 |
| 2017 | 0.9 |
| 2017 | -2.69 |
| 2017 | -0.53 |
| 2018 | 1.14 |
| 2018 | 5.33 |
| 2018 | 0.72 |
| 2018 | 0.79 |
| 2018 | 4.8 |
| 2018 | -4.27 |
| 2018 | 6.1 |
| 2018 | 1.4 |
| 2018 | -0.8 |
| 2018 | 2.83 |
| 2018 | -0.27 |
| 2018 | -3.73 |
| 2018 | -0.27 |
| 2018 | -0.98 |
| 2018 | 2.85 |
| 2018 | 2.43 |
| 2018 | -0.63 |
| 2018 | -2.15 |
| 2018 | -0.15 |
| 2018 | -1.86 |
| 2018 | 3.23 |
| 2018 | -0.86 |
| 2018 | 2.88 |
| 2018 | 2.05 |
| 2018 | 3.61 |
| 2018 | -1.06 |
| 2018 | 2.19 |
| 2018 | 1.72 |
| 2018 | 0.45 |
| 2018 | 1.35 |
| 2018 | -4.29 |
| 2018 | 3.12 |
| 2018 | 1.33 |
| 2018 | 2.05 |
| 2018 | 1.19 |
| 2018 | -0.61 |
| 2018 | -0.56 |
| 2018 | 1.01 |
| 2018 | 1.91 |
| 2018 | -4.13 |
| 2018 | -4.2 |
| 2018 | 2.82 |
| 2018 | -3.23 |
| 2018 | 6.52 |
| 2018 | 1.06 |
| 2018 | 0.44 |
| 2018 | -4.02 |
| 2018 | 4.75 |
| 2018 | -4.24 |
| 2018 | -0.33 |
| 2018 | -11.75 |
| 2018 | 1.19 |
| 2019 | 2.24 |
| 2019 | 0.43 |
| 2019 | 0.06 |
| 2019 | 0.82 |
| 2019 | 3.06 |
| 2019 | 14.48 |
| 2019 | 2.4 |
| 2019 | 1.46 |
| 2019 | 2.18 |
| 2019 | -4.14 |
| 2019 | 1.74 |
| 2019 | -1.37 |
| 2019 | 1.28 |
| 2019 | -0.6 |
| 2019 | 1.83 |
| 2019 | 0.23 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-13 | 424.23 | 427.35 | 417.15 | 418.06 | — |
| 2026-07-10 | 417.22 | 425.17 | 413.83 | 422.88 | — |
| 2026-07-09 | 422.38 | 424.55 | 412.26 | 417.21 | — |
| 2026-07-08 | 422.84 | 425.08 | 414.5 | 420.54 | — |
| 2026-07-07 | 428.38 | 432 | 423.99 | 424.21 | — |
| 2026-07-06 | 419.5 | 425.92 | 417.05 | 422.83 | — |
| 2026-07-02 | 422.08 | 424.49 | 419.1 | 422.66 | — |
| 2026-07-01 | 414.35 | 422.54 | 413.5 | 418.94 | — |
| 2026-06-30 | 411.41 | 418.99 | 408.08 | 415.29 | — |
| 2026-06-29 | 403.02 | 417 | 401.14 | 412.6 | — |
| 2026-06-26 | 396.39 | 403.64 | 395.12 | 402.89 | — |
| 2026-06-25 | 398.98 | 408.8 | 396.66 | 397.01 | — |
| 2026-06-24 | 390.3 | 403.46 | 389.02 | 400.6 | — |
| 2026-06-23 | 391.8 | 395.81 | 389.42 | 389.44 | — |
| 2026-06-22 | 397.03 | 401.23 | 390.61 | 392.23 | — |
| 2026-06-18 | 400.6 | 400.6 | 392.42 | 395.17 | — |
| 2026-06-17 | 403.29 | 407.21 | 397.54 | 400.7 | — |
| 2026-06-16 | 410.67 | 416.45 | 401.97 | 404.93 | — |
| 2026-06-15 | 412.99 | 413.33 | 408.35 | 411.72 | — |
| 2026-06-12 | 413.13 | 413.79 | 407.77 | 412.25 | — |
| 2026-06-11 | 411.44 | 413.97 | 403.99 | 410.35 | — |
| 2026-06-10 | 415 | 418.97 | 411.62 | 411.64 | — |
| 2026-06-09 | 405.73 | 414.39 | 403.85 | 414.07 | — |
| 2026-06-05 | 411.23 | 412.9 | 407.45 | 410.34 | — |
| 2026-06-04 | 412.78 | 416.34 | 410.08 | 410.72 | — |
| 2026-06-03 | 413.45 | 416.2 | 408.27 | 408.39 | — |
| 2026-06-02 | 414.57 | 416.98 | 406 | 415.42 | — |
| 2026-06-01 | 407 | 415.56 | 405.2 | 411.58 | — |
| 2026-05-29 | 409.72 | 409.41 | 401.85 | 403.28 | — |
| 2026-05-28 | 408.78 | 416.55 | 405.37 | 411.54 | — |
| 2026-05-27 | 410.39 | 413.08 | 407.55 | 408.71 | — |
| 2026-05-22 | 402.37 | 407.09 | 399.85 | 404.08 | — |
| 2026-05-21 | 393.78 | 400.96 | 390.8 | 400.24 | — |
| 2026-05-20 | 398.06 | 403.77 | 392.46 | 395.92 | — |
| 2026-05-19 | 409.98 | 411.64 | 398.19 | 398.73 | — |
| 2026-05-18 | 397.35 | 410.93 | 395.2 | 410.27 | — |
| 2026-05-15 | 396.8 | 400.08 | 391.31 | 393.28 | — |
| 2026-05-14 | 402 | 403.22 | 392.35 | 399.33 | — |
| 2026-05-13 | 390.9 | 400.11 | 386.79 | 397.89 | — |
| 2026-05-12 | 396.1 | 400.27 | 390.89 | 391.39 | — |
| 2026-05-11 | 389.34 | 399.59 | 388.74 | 392.17 | — |
| 2026-05-08 | 417 | 424.4 | 381.26 | 383.99 | — |
| 2026-05-07 | 430.95 | 435.94 | 429.96 | 433.2 | — |
| 2026-05-06 | 435.01 | 436.9 | 426.7 | 433.66 | — |
| 2026-05-05 | 437.99 | 444.24 | 436.03 | 438 | — |
| 2026-05-04 | 434.65 | 440.85 | 433.5 | 437.59 | — |
| 2026-05-01 | 440.99 | 441.95 | 435.88 | 435.9 | — |
| 2026-04-30 | 430.22 | 440.82 | 428.32 | 439.03 | — |
| 2026-04-29 | 434.57 | 437.13 | 424.05 | 429.23 | — |
| 2026-04-28 | 432.39 | 435.61 | 430.48 | 434.74 | — |
| 2026-04-27 | 434.93 | 437.18 | 431.1 | 431.6 | — |
| 2026-04-24 | 441.32 | 444.59 | 436.98 | 438.26 | — |
| 2026-04-23 | 442.97 | 444.83 | 440.04 | 443.17 | — |
| 2026-04-22 | 444.47 | 448.55 | 439.04 | 441.66 | — |
| 2026-04-21 | 449.86 | 449.86 | 442.47 | 445.48 | — |
| 2026-04-20 | 444.44 | 450 | 444.57 | 446.92 | — |
| 2026-04-17 | 443.69 | 445.82 | 440.53 | 441.96 | — |
| 2026-04-16 | 441 | 444.74 | 439.13 | 444.46 | — |
| 2026-04-15 | 438.78 | 442.36 | 436.79 | 440.21 | — |
| 2026-04-14 | 438.09 | 442.91 | 435.69 | 440.08 | — |
| 2026-04-13 | 434.25 | 439.91 | 433.01 | 439.91 | — |
| 2026-04-10 | 441.28 | 442.23 | 432.93 | 433.69 | — |
| 2026-04-09 | 445.81 | 446.45 | 438.25 | 442.5 | — |
| 2026-04-08 | 446.23 | 448.54 | 443.36 | 447.73 | — |
| 2026-04-07 | 440.98 | 445.57 | 439.11 | 442.45 | — |
| 2026-04-06 | 438.99 | 442.85 | 438.04 | 441.39 | — |
| 2026-04-02 | 431.92 | 439.97 | 430.36 | 438.96 | — |
| 2026-04-01 | 432.21 | 437.58 | 430.07 | 434.13 | — |
| 2026-03-31 | 430 | 435.56 | 424.98 | 433.97 | — |
| 2026-03-30 | 441.72 | 441.72 | 425.49 | 426.78 | — |
| 2026-03-27 | 450 | 450.75 | 430.42 | 438.32 | — |
| 2026-03-26 | 448.03 | 454.17 | 447.79 | 450.01 | — |
| 2026-03-25 | 456.21 | 457.56 | 438.33 | 451.01 | — |
| 2026-03-24 | 454.64 | 459.06 | 451.51 | 454.75 | — |
| 2026-03-23 | 457.33 | 461.86 | 454.29 | 456.64 | — |
| 2026-03-20 | 459.09 | 460.98 | 450.8 | 452.35 | — |
| 2026-03-19 | 465.4 | 469.93 | 458.59 | 459.16 | — |
| 2026-03-18 | 467.49 | 472.38 | 465.41 | 467.28 | — |
| 2026-03-17 | 471.46 | 473.12 | 466.62 | 469.09 | — |
| 2026-03-16 | 473.73 | 477.17 | 470.22 | 470.79 | — |
| 2026-03-13 | 465.76 | 476.72 | 465.76 | 473.12 | — |
| 2026-03-12 | 462.68 | 468.42 | 458.71 | 462.63 | — |
| 2026-03-11 | 462.6 | 465.17 | 458.88 | 462.56 | — |
| 2026-03-10 | 457.13 | 466.03 | 455.98 | 464.11 | — |
| 2026-03-09 | 457.5 | 458.91 | 452.89 | 458.03 | — |
| 2026-03-06 | 465.31 | 466.75 | 457.71 | 460.76 | — |
| 2026-03-05 | 474.41 | 475.32 | 466.43 | 467.16 | — |
| 2026-03-04 | 479.01 | 481.62 | 472.26 | 478.21 | — |
| 2026-03-03 | 481.16 | 485 | 475.73 | 480.22 | — |
| 2026-03-02 | 485.44 | 490.24 | 482 | 486.11 | — |
| 2026-02-27 | 472.97 | 482.39 | 470.45 | 482.26 | — |
| 2026-02-26 | 473.29 | 473.46 | 468.83 | 471.95 | — |
| 2026-02-25 | 471.54 | 474.19 | 464.28 | 471.33 | — |
| 2026-02-25 | 471.54 | 474.19 | 464.28 | 471.33 | — |
| 2026-02-25 | 471.54 | 474.19 | 464.28 | 471.33 | — |
| 2026-02-24 | 465.84 | 471.67 | 460.7 | 470.85 | — |
| 2026-02-23 | 460.1 | 467.31 | 458.18 | 465.03 | — |
| 2026-02-20 | 454.86 | 465.77 | 452.63 | 462.76 | — |
| 2026-02-19 | 453.27 | 456.16 | 448.21 | 453.68 | — |
| 2026-02-18 | 455.81 | 458.94 | 448.48 | 451.6 | — |
| 2026-02-17 | 464.76 | 468.1 | 457.76 | 457.76 | — |
| 2026-02-13 | 453.43 | 462.8 | 448.32 | 461.76 | — |
| 2026-02-12 | 449.61 | 471.17 | 448.43 | 453.44 | — |
| 2026-02-11 | 419.55 | 423.81 | 417.22 | 421.13 | — |
| 2026-02-10 | 421.03 | 423.84 | 417.2 | 419.69 | — |
| 2026-02-09 | 420.75 | 423.41 | 418.12 | 422.59 | — |
| 2026-02-06 | 421.1 | 422.27 | 412.24 | 422.18 | — |
| 2026-02-05 | 414.88 | 419.06 | 412.17 | 417.15 | — |
| 2026-02-04 | 410.08 | 420 | 407.55 | 416.3 | — |
| 2026-02-03 | 401.7 | 409.7 | 400.75 | 409.47 | — |
| 2026-02-02 | 401.85 | 407.21 | 398.58 | 403.68 | — |
| 2026-01-30 | 400.73 | 403.1 | 397.48 | 402.54 | — |
| 2026-01-29 | 405.08 | 405.74 | 396.03 | 403.15 | — |
| 2026-01-28 | 408.14 | 410 | 401.11 | 405.08 | — |
| 2026-01-27 | 399.98 | 407.69 | 396.04 | 406.08 | — |
| 2026-01-26 | 404.19 | 407.24 | 398.93 | 401.07 | — |
| 2026-01-23 | 396.85 | 402 | 394.74 | 401.66 | — |
| 2026-01-22 | 396.56 | 399.06 | 394.84 | 397.49 | — |
| 2026-01-21 | 393.42 | 400.26 | 392.87 | 394.95 | — |
| 2026-01-20 | 397.87 | 403.22 | 390.65 | 391.08 | — |