Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Advisorshares M (MSOX.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 3.15 3.16 2.93 2.94 27,293
17th Jul 2025 (Thu) 3.00 3.20 3.00 3.02 62,189
16th Jul 2025 (Wed) 3.10 3.21 2.85 2.93 40,128
15th Jul 2025 (Tue) 3.71 3.80 3.05 3.13 42,052
14th Jul 2025 (Mon) 4.04 4.10 3.53 3.75 75,711
11th Jul 2025 (Fri) 3.97 4.30 3.80 4.00 116,553
10th Jul 2025 (Thu) 3.57 4.73 3.57 4.05 92,788
9th Jul 2025 (Wed) 3.39 3.57 3.32 3.59 68,963
8th Jul 2025 (Tue) 2.79 3.45 2.79 3.25 84,850
7th Jul 2025 (Mon) 2.82 2.89 2.74 2.79 6,942
4th Jul 2025 (Fri) 2.89 2.90 2.81 2.85 13,170
3rd Jul 2025 (Thu) 2.89 2.90 2.81 2.85 13,170
2nd Jul 2025 (Wed) 2.75 2.83 2.75 2.80 7,782
1st Jul 2025 (Tue) 2.74 2.80 2.73 2.79 32,072
30th Jun 2025 (Mon) 2.45 2.82 2.45 2.78 79,508
27th Jun 2025 (Fri) 2.58 2.60 2.42 2.45 17,339
26th Jun 2025 (Thu) 2.60 2.67 2.54 2.54 11,682
25th Jun 2025 (Wed) 2.30 2.62 2.30 2.58 39,826
24th Jun 2025 (Tue) 2.19 2.29 2.15 2.28 20,112
23rd Jun 2025 (Mon) 2.27 2.27 2.15 2.16 23,240
20th Jun 2025 (Fri) 2.45 2.45 2.279 2.275 38,086
19th Jun 2025 (Thu) 2.47 2.57 2.43 2.53 29,150
18th Jun 2025 (Wed) 2.47 2.57 2.43 2.53 29,150
17th Jun 2025 (Tue) 2.48 2.51 2.45 2.46 4,249
16th Jun 2025 (Mon) 2.54 2.56 2.46 2.49 14,999
13th Jun 2025 (Fri) 2.47 2.48 2.34 2.35 27,741
12th Jun 2025 (Thu) 2.53 2.65 2.47 2.51 12,356
11th Jun 2025 (Wed) 2.56 2.59 2.47 2.54 11,166
10th Jun 2025 (Tue) 2.72 2.73 2.53 2.54 25,404
9th Jun 2025 (Mon) 2.85 2.85 2.74 2.77 7,713
6th Jun 2025 (Fri) 2.82 2.94 2.75 2.80 6,351
5th Jun 2025 (Thu) 2.85 2.90 2.72 2.71 7,850
4th Jun 2025 (Wed) 2.86 3.09 2.76 2.78 21,950
3rd Jun 2025 (Tue) 3.06 3.06 2.86 2.86 11,861
2nd Jun 2025 (Mon) 2.95 3.11 2.94 3.01 12,042
30th May 2025 (Fri) 3.15 3.19 2.92 2.93 22,293
29th May 2025 (Thu) 3.31 3.31 3.18 3.22 6,756
28th May 2025 (Wed) 3.16 3.30 3.16 3.17 10,150
27th May 2025 (Tue) 3.34 3.359 3.12 3.17 27,834
26th May 2025 (Mon) 3.33 3.33 3.33 3.33 0
24th May 2025 (Sat) 3.34 3.36 3.33 3.33 17,303
23rd May 2025 (Fri) 3.34 3.36 3.33 3.36 17,303
22nd May 2025 (Thu) 3.43 3.43 3.33 3.37 15,053
21st May 2025 (Wed) 3.65 3.68 3.33 3.37 23,577
20th May 2025 (Tue) 3.59 3.69 3.41 3.57 20,405
19th May 2025 (Mon) 3.58 3.66 3.55 3.64 21,380
FTSE 100 Latest
Value8,992.12
Change19.48