$98.89
-2.49 (-2.46%)
At Close: Jun 22, 2026
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $82.16 | $120.91 | Monday, 22nd Jun 2026 MSOLUSD stock ended at $98.89. This is 2.46% less than the trading day before Sunday, 21st Jun 2026. During the day the stock fluctuated 3.99% from a day low at $98.89 to a day high of $102.84. |
| 90 days | $82.16 | $134.36 | |
| 52 weeks | $82.16 | $336.89 |
Historical Marinade Staked SOL USD prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 22, 2026 | $100.92 | $102.84 | $98.89 | $98.89 | 685 200 |
| Jun 21, 2026 | $100.38 | $101.65 | $100.28 | $101.38 | 906 456 |
| Jun 20, 2026 | $101.60 | $102.00 | $101.12 | $102.00 | 1 020 837 |
| Jun 19, 2026 | $96.50 | $96.83 | $95.72 | $96.53 | 848 971 |
| Jun 18, 2026 | $96.43 | $96.68 | $96.34 | $96.68 | 895 890 |
| Jun 17, 2026 | $102.12 | $102.51 | $98.02 | $98.02 | 364 206 |
| Jun 16, 2026 | $101.92 | $103.60 | $101.54 | $102.34 | 627 593 |
| Jun 15, 2026 | $98.37 | $104.55 | $98.02 | $102.57 | 1 266 837 |
| Jun 14, 2026 | $94.83 | $99.10 | $92.52 | $98.32 | 465 800 |
| Jun 13, 2026 | $93.05 | $95.61 | $92.69 | $95.11 | 650 626 |
| Jun 12, 2026 | $92.27 | $94.12 | $91.36 | $92.66 | 4 095 697 |
| Jun 11, 2026 | $87.44 | $92.81 | $87.44 | $92.51 | 5 443 977 |
| Jun 10, 2026 | $87.44 | $88.05 | $87.44 | $87.99 | 1 638 298 |
| Jun 09, 2026 | $90.76 | $92.62 | $88.89 | $89.65 | 824 422 |
| Jun 08, 2026 | $92.73 | $93.63 | $89.55 | $90.46 | 1 162 060 |
| Jun 07, 2026 | $92.73 | $92.73 | $92.14 | $92.14 | 2 014 549 |
| Jun 06, 2026 | $85.49 | $87.93 | $83.57 | $85.95 | 3 498 190 |
| Jun 05, 2026 | $94.97 | $94.97 | $82.16 | $89.48 | 6 064 372 |
| Jun 04, 2026 | $94.97 | $95.29 | $94.69 | $94.69 | 6 792 564 |
| Jun 03, 2026 | $103.02 | $105.54 | $97.50 | $97.50 | 2 235 |
| Jun 02, 2026 | $111.95 | $111.98 | $100.96 | $103.37 | 1 371 624 |
| Jun 01, 2026 | $111.95 | $111.98 | $111.66 | $111.66 | 816 401 |
| May 31, 2026 | $114.08 | $114.83 | $112.62 | $113.48 | 1 228 680 |
| May 30, 2026 | $113.69 | $114.51 | $113.36 | $114.08 | 741 946 |
| May 29, 2026 | $112.96 | $115.57 | $111.09 | $112.93 | 1 184 448 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use MSOLUSD stock historical prices to predict future price movements?
Trend Analysis: Examine the MSOLUSD stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the MSOLUSD stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Sign In
Buy MSOLUSD