NASDAQ:MSDA

MSD Acquisition Stock Chart and Price History

$9.90

+0.01 (+0.10%)

(As of 12/3/2021 12:00 AM ET)

Add

Compare

Today's Range: $9.80
▼
$9.90
50-Day Range: $9.76
▼
$10.17
52-Week Range: $9.67
▼
$10.50

Volume: 23,100 shs
Average Volume: 50,739 shs
Market Capitalization: $711.56 million

P/E Ratio: N/A
Dividend Yield: N/A
Beta: N/A

MSD Acquisition (NASDAQ:MSDA) Price Performance

5 Day
Performance
+0.20%

1 Month
Performance
+0.30%

3 Month
Performance
+1.12%

MSD Acquisition (NASDAQ MSDA) Stock Chart for Monday, December, 6, 2021

Charts Provided by TradingView.

MSD Acquisition (NASDAQ:MSDA) Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
12/03/2021	$9.89	$9.90 +0.10%	$9.90	$9.80	23,197 shs	$711.56 million
12/02/2021	$9.88	$9.89 +0.10%	$9.89	$9.84	3,744 shs	$710.84 million
12/01/2021	$9.90	$9.88 -0.20%	$9.90	$9.88	36,061 shs	$710.13 million
11/30/2021	$9.90	$9.90	$9.90	$9.88	30,621 shs	$711.56 million
11/29/2021	$9.90	$9.90	$9.90	$9.89	76,668 shs	$711.56 million
11/26/2021	$9.90	$9.90	$9.90	$9.90	760 shs	$711.56 million
11/25/2021	$9.90	$9.90	$9.95	$9.82	14,723 shs	$711.56 million
11/24/2021	$9.88	$9.90 +0.20%	$9.95	$9.82	14,723 shs	$711.56 million
11/23/2021	$9.90	$9.88 -0.20%	$9.90	$9.87	22,729 shs	$710.13 million
11/22/2021	$9.92	$9.90 -0.20%	$9.91	$9.86	18,339 shs	$711.56 million

11/19/2021	$9.88	$9.92 +0.40%	$9.94	$9.86	108,923 shs	$713 million
11/18/2021	$9.90	$9.88 -0.20%	$9.90	$9.86	35,518 shs	$710.13 million
11/17/2021	$10.17	$9.90 -2.65%	$10.10	$9.84	599,330 shs	$711.56 million
11/16/2021	$9.89	$10.17 +2.83%	$10.17	$9.87	2,077 shs	$730.97 million
11/15/2021	$9.85	$9.89 +0.41%	$9.89	$9.83	20,504 shs	$710.84 million
11/12/2021	$9.90	$9.85 -0.51%	$10.08	$9.83	6,910 shs	$707.97 million
11/11/2021	$9.89	$9.90 +0.10%	$9.91	$9.80	1.47 million shs	$711.56 million
11/10/2021	$9.90	$9.89 -0.10%	$9.93	$9.84	26,297 shs	$710.84 million
11/09/2021	$9.89	$9.90 +0.10%	$9.90	$9.83	956 shs	$711.56 million
11/08/2021	$9.87	$9.89 +0.20%	$9.91	$9.89	1,024 shs	$710.84 million
11/05/2021	$9.85	$9.87 +0.20%	$9.87	$9.84	25,997 shs	$709.41 million
11/04/2021	$9.83	$9.85 +0.20%	$9.90	$9.81	87,808 shs	$707.97 million
11/03/2021	$9.84	$9.83 -0.10%	$9.83	$9.80	6,744 shs	$706.53 million
11/02/2021	$9.85	$9.84 -0.10%	$9.84	$9.81	526 shs	$707.25 million
11/01/2021	$9.85	$9.85	$9.85	$9.80	2,553 shs	$707.97 million
10/29/2021	N/A	$9.85	$9.85	$9.80	69,602 shs	$707.97 million
10/18/2021	$9.81	$9.81	$9.81	$9.81	600 shs	$705.09 million
10/15/2021	$9.81	$9.81	$9.81	$9.77	613 shs	$705.09 million
10/14/2021	$9.80	$9.81 +0.10%	$9.81	$9.79	1,576 shs	$705.09 million
10/13/2021	$9.82	$9.80 -0.20%	$9.82	$9.76	52,117 shs	$704.38 million
10/11/2021	$9.81	$9.82 +0.10%	$9.83	$9.81	50,539 shs	$705.81 million
10/08/2021	$9.81	$9.81	$9.82	$9.81	5,771 shs	$705.09 million
10/07/2021	$9.82	$9.81 -0.10%	$9.82	$9.72	2,426 shs	$705.09 million
10/06/2021	$9.76	$9.82 +0.61%	$9.85	$9.75	20,615 shs	$705.81 million
10/05/2021	$9.82	$9.76 -0.61%	$9.81	$9.76	190,534 shs	$701.50 million
10/04/2021	$9.81	$9.82 +0.10%	$9.83	$9.73	5,957 shs	$705.81 million
10/01/2021	$9.78	$9.81 +0.31%	$9.81	$9.81	1,339 shs	$705.09 million
09/30/2021	$9.78	$9.78	$9.78	$9.78	1,100 shs	$702.99 million
09/29/2021	$9.79	$9.78 -0.10%	$9.79	$9.74	1,141 shs	$702.94 million
09/28/2021	$9.79	$9.79	$9.79	$9.79	307 shs	$703.66 million
09/27/2021	$9.82	$9.79 -0.31%	$9.79	$9.77	307 shs	$703.66 million
09/24/2021	$9.80	$9.82 +0.20%	$9.82	$9.78	1,579 shs	$705.81 million
09/23/2021	$9.77	$9.80 +0.31%	$9.80	$9.76	3,668 shs	$704.38 million
09/22/2021	$9.78	$9.77 -0.10%	$9.77	$9.77	211 shs	$702.22 million
09/21/2021	$9.80	$9.78 -0.20%	$9.80	$9.76	26,704 shs	$702.94 million
09/20/2021	$9.82	$9.80 -0.20%	$9.82	$9.72	60,141 shs	$704.38 million
09/17/2021	$9.82	$9.82	$9.82	$9.82	3,900 shs	$705.86 million
09/16/2021	$9.82	$9.82	$9.82	$9.80	3,900 shs	$705.81 million
09/15/2021	$9.80	$9.82 +0.20%	$9.82	$9.80	3,409 shs	$705.81 million
09/14/2021	$9.80	$9.80	$9.82	$9.75	28,700 shs	$704.42 million
09/13/2021	$9.80	$9.80	$9.80	$9.80	15 shs	$704.38 million
09/10/2021	$9.80	$9.80	$9.80	$9.80	200 shs	$704.38 million
09/09/2021	$9.75	$9.80 +0.51%	$9.82	$9.75	28,765 shs	$704.38 million
09/08/2021	$9.78	$9.75 -0.31%	$9.75	$9.72	1,039 shs	$700.78 million
09/07/2021	$9.79	$9.78 -0.10%	$9.79	$9.70	3,406 shs	$702.94 million
09/06/2021	$9.79	$9.79	$9.80	$9.68	6,000 shs	$703.66 million

This page was last updated on 12/6/2021 by MarketBeat.com Staff

30 Days of MarketBeat All Access for $1.00

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your Risk-Free Trial Subscription Here

Resources