S&P 500   4,538.43
DOW   34,580.08
QQQ   383.13
S&P 500   4,538.43
DOW   34,580.08
QQQ   383.13
S&P 500   4,538.43
DOW   34,580.08
QQQ   383.13
S&P 500   4,538.43
DOW   34,580.08
QQQ   383.13
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

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
12/03/2021$9.89$9.90
+0.10%
$9.90$9.8023,197 shs$711.56 million
12/02/2021$9.88$9.89
+0.10%
$9.89$9.843,744 shs$710.84 million
12/01/2021$9.90$9.88
-0.20%
$9.90$9.8836,061 shs$710.13 million
11/30/2021$9.90$9.90$9.90$9.8830,621 shs$711.56 million
11/29/2021$9.90$9.90$9.90$9.8976,668 shs$711.56 million
11/26/2021$9.90$9.90$9.90$9.90760 shs$711.56 million
11/25/2021$9.90$9.90$9.95$9.8214,723 shs$711.56 million
11/24/2021$9.88$9.90
+0.20%
$9.95$9.8214,723 shs$711.56 million
11/23/2021$9.90$9.88
-0.20%
$9.90$9.8722,729 shs$710.13 million
11/22/2021$9.92$9.90
-0.20%
$9.91$9.8618,339 shs$711.56 million
11/19/2021$9.88$9.92
+0.40%
$9.94$9.86108,923 shs$713 million
11/18/2021$9.90$9.88
-0.20%
$9.90$9.8635,518 shs$710.13 million
11/17/2021$10.17$9.90
-2.65%
$10.10$9.84599,330 shs$711.56 million
11/16/2021$9.89$10.17
+2.83%
$10.17$9.872,077 shs$730.97 million
11/15/2021$9.85$9.89
+0.41%
$9.89$9.8320,504 shs$710.84 million
11/12/2021$9.90$9.85
-0.51%
$10.08$9.836,910 shs$707.97 million
11/11/2021$9.89$9.90
+0.10%
$9.91$9.801.47 million shs$711.56 million
11/10/2021$9.90$9.89
-0.10%
$9.93$9.8426,297 shs$710.84 million
11/09/2021$9.89$9.90
+0.10%
$9.90$9.83956 shs$711.56 million
11/08/2021$9.87$9.89
+0.20%
$9.91$9.891,024 shs$710.84 million
11/05/2021$9.85$9.87
+0.20%
$9.87$9.8425,997 shs$709.41 million
11/04/2021$9.83$9.85
+0.20%
$9.90$9.8187,808 shs$707.97 million
11/03/2021$9.84$9.83
-0.10%
$9.83$9.806,744 shs$706.53 million
11/02/2021$9.85$9.84
-0.10%
$9.84$9.81526 shs$707.25 million
11/01/2021$9.85$9.85$9.85$9.802,553 shs$707.97 million
10/29/2021N/A$9.85$9.85$9.8069,602 shs$707.97 million
10/18/2021$9.81$9.81$9.81$9.81600 shs$705.09 million
10/15/2021$9.81$9.81$9.81$9.77613 shs$705.09 million
10/14/2021$9.80$9.81
+0.10%
$9.81$9.791,576 shs$705.09 million
10/13/2021$9.82$9.80
-0.20%
$9.82$9.7652,117 shs$704.38 million
10/11/2021$9.81$9.82
+0.10%
$9.83$9.8150,539 shs$705.81 million
10/08/2021$9.81$9.81$9.82$9.815,771 shs$705.09 million
10/07/2021$9.82$9.81
-0.10%
$9.82$9.722,426 shs$705.09 million
10/06/2021$9.76$9.82
+0.61%
$9.85$9.7520,615 shs$705.81 million
10/05/2021$9.82$9.76
-0.61%
$9.81$9.76190,534 shs$701.50 million
10/04/2021$9.81$9.82
+0.10%
$9.83$9.735,957 shs$705.81 million
10/01/2021$9.78$9.81
+0.31%
$9.81$9.811,339 shs$705.09 million
09/30/2021$9.78$9.78$9.78$9.781,100 shs$702.99 million
09/29/2021$9.79$9.78
-0.10%
$9.79$9.741,141 shs$702.94 million
09/28/2021$9.79$9.79$9.79$9.79307 shs$703.66 million
09/27/2021$9.82$9.79
-0.31%
$9.79$9.77307 shs$703.66 million
09/24/2021$9.80$9.82
+0.20%
$9.82$9.781,579 shs$705.81 million
09/23/2021$9.77$9.80
+0.31%
$9.80$9.763,668 shs$704.38 million
09/22/2021$9.78$9.77
-0.10%
$9.77$9.77211 shs$702.22 million
09/21/2021$9.80$9.78
-0.20%
$9.80$9.7626,704 shs$702.94 million
09/20/2021$9.82$9.80
-0.20%
$9.82$9.7260,141 shs$704.38 million
09/17/2021$9.82$9.82$9.82$9.823,900 shs$705.86 million
09/16/2021$9.82$9.82$9.82$9.803,900 shs$705.81 million
09/15/2021$9.80$9.82
+0.20%
$9.82$9.803,409 shs$705.81 million
09/14/2021$9.80$9.80$9.82$9.7528,700 shs$704.42 million
09/13/2021$9.80$9.80$9.80$9.8015 shs$704.38 million
09/10/2021$9.80$9.80$9.80$9.80200 shs$704.38 million
09/09/2021$9.75$9.80
+0.51%
$9.82$9.7528,765 shs$704.38 million
09/08/2021$9.78$9.75
-0.31%
$9.75$9.721,039 shs$700.78 million
09/07/2021$9.79$9.78
-0.10%
$9.79$9.703,406 shs$702.94 million
09/06/2021$9.79$9.79$9.80$9.686,000 shs$703.66 million
This page was last updated on 12/6/2021 by MarketBeat.com Staff

Resources

Premium Research Tools

MarketBeat All Access subscribers can access stock screeners, the Idea Engine, data export tools, research reports, and other premium tools.

Discover All Access

Market Data and Calendars

Looking for new stock ideas? Want to see which stocks are moving? View our full suite of financial calendars and market data tables, all for free.

View Market Data

Investing Education and Resources

Receive a free world-class investing education from MarketBeat. Learn about financial terms, types of investments, trading strategies and more.

Financial Terms
Details Here
MarketBeat - Stock Market News and Research Tools logo

MarketBeat empowers individual investors to make better trading decisions by providing real-time financial data and objective market analysis. Whether you’re looking for analyst ratings, corporate buybacks, dividends, earnings, economic reports, financials, insider trades, IPOs, SEC filings or stock splits, MarketBeat has the objective information you need to analyze any stock. Learn more about MarketBeat.

MarketBeat is accredited by the Better Business Bureau

© American Consumer News, LLC dba MarketBeat® 2010-2021. All rights reserved.
326 E 8th St #105, Sioux Falls, SD 57103 | U.S. Based Support Team at [email protected] | (844) 978-6257
MarketBeat does not provide personalized financial advice and does not issue recommendations or offers to buy stock or sell any security.

Our Accessibility Statement | Terms of Service | Do Not Sell My Information

© 2021 Market data provided is at least 10-minutes delayed and hosted by Barchart Solutions. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer. Fundamental company data provided by Zacks Investment Research.