MMSC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	20.92	20.92	19.94	19.99	19.99	-3.66%	40,562
Feb 20, 2025	21.11	21.11	20.62	20.75	20.75	-1.43%	18,629
Feb 19, 2025	21.01	21.11	21.01	21.05	21.05	-0.71%	12,606
Feb 18, 2025	21.09	21.23	21.09	21.20	21.20	0.43%	21,351
Feb 14, 2025	21.12	21.12	21.00	21.11	21.11	0.07%	6,715
Feb 13, 2025	21.11	21.11	20.94	21.10	21.10	0.81%	14,660
Feb 12, 2025	20.90	20.99	20.84	20.93	20.93	-0.59%	11,331
Feb 11, 2025	21.39	21.39	21.05	21.05	21.05	-1.82%	17,818
Feb 10, 2025	21.44	21.49	21.36	21.44	21.44	-0.14%	34,602
Feb 7, 2025	21.50	21.50	21.41	21.47	21.47	-1.06%	56,881
Feb 6, 2025	22.03	22.03	21.65	21.70	21.70	-0.78%	8,098
Feb 5, 2025	21.72	21.87	21.72	21.87	21.87	1.49%	9,300
Feb 4, 2025	21.38	21.55	21.38	21.55	21.55	0.99%	4,173
Feb 3, 2025	21.04	21.45	21.03	21.34	21.34	-1.03%	33,980
Jan 31, 2025	21.85	21.92	21.51	21.56	21.56	-0.69%	14,383
Jan 30, 2025	21.74	21.77	21.57	21.71	21.71	1.61%	6,188
Jan 29, 2025	21.51	21.51	21.37	21.37	21.37	-0.38%	1,465
Jan 28, 2025	21.29	21.46	21.27	21.45	21.45	1.38%	12,264
Jan 27, 2025	21.45	21.51	21.06	21.15	21.15	-3.79%	80,105
Jan 24, 2025	22.09	22.13	21.98	21.99	21.99	-0.96%	3,553
Jan 23, 2025	22.05	22.20	21.92	22.20	22.20	0.44%	6,547
Jan 22, 2025	22.14	22.15	22.10	22.10	22.10	0.35%	3,939
Jan 21, 2025	21.79	22.02	21.77	22.02	22.02	2.10%	3,729
Jan 17, 2025	21.69	21.69	21.56	21.57	21.57	0.41%	2,852
Jan 16, 2025	21.46	21.55	21.39	21.48	21.48	0.52%	1,830
Jan 15, 2025	21.45	21.45	21.34	21.37	21.37	1.80%	1,285
Jan 14, 2025	20.96	21.07	20.90	20.99	20.99	0.98%	4,242
Jan 13, 2025	20.58	20.79	20.58	20.79	20.79	-0.24%	2,561
Jan 10, 2025	20.89	20.89	20.70	20.84	20.84	-1.33%	6,542
Jan 8, 2025	20.88	21.14	20.87	21.12	21.12	-0.14%	6,312
Jan 7, 2025	21.56	21.56	21.08	21.15	21.15	-1.00%	3,321
Jan 6, 2025	21.47	21.47	21.36	21.36	21.36	0.39%	740
Jan 3, 2025	21.10	21.28	21.08	21.28	21.28	2.06%	109,529
Jan 2, 2025	21.05	21.05	20.76	20.85	20.85	0.54%	3,652
Dec 31, 2024	20.80	20.87	20.72	20.74	20.74	-0.25%	9,751
Dec 30, 2024	20.49	20.87	20.49	20.79	20.79	-0.83%	7,582
Dec 27, 2024	21.01	21.01	20.82	20.96	20.96	-1.72%	3,302
Dec 26, 2024	21.25	21.34	21.25	21.33	21.33	0.69%	2,020
Dec 24, 2024	21.12	21.18	21.12	21.18	21.18	0.90%	176
Dec 23, 2024	20.91	21.00	20.91	21.00	21.00	-0.36%	687
Dec 20, 2024	20.95	21.26	20.90	21.07	21.07	0.68%	5,988
Dec 19, 2024	21.04	21.09	20.85	20.93	20.93	0.23%	8,227
Dec 18, 2024	21.96	21.96	20.79	20.88	20.88	-4.39%	1,047
Dec 17, 2024	21.89	21.89	21.83	21.84	21.84	-1.25%	15,315
Dec 16, 2024	22.05	22.16	22.02	22.12	22.12	1.07%	3,989
Dec 13, 2024	22.13	22.14	21.82	21.88	21.88	-1.05%	3,339
Dec 12, 2024	22.25	22.28	22.11	22.11	22.03	-1.10%	5,661
Dec 11, 2024	22.31	22.42	22.25	22.36	22.27	1.46%	7,786
Dec 10, 2024	22.32	22.32	22.02	22.04	21.95	-0.96%	2,837
Dec 9, 2024	22.77	22.77	22.25	22.25	22.17	-2.06%	3,643
Dec 6, 2024	22.77	22.77	22.66	22.72	22.63	0.89%	7,478
Dec 5, 2024	22.81	22.81	22.52	22.52	22.43	-1.46%	2,353
Dec 4, 2024	22.77	22.85	22.77	22.85	22.76	1.25%	3,427
Dec 3, 2024	22.61	22.65	22.46	22.57	22.48	0.04%	14,544
Dec 2, 2024	22.63	22.63	22.56	22.56	22.47	-0.49%	1,421
Nov 29, 2024	22.72	22.77	22.64	22.67	22.58	0.62%	7,070
Nov 27, 2024	22.89	22.89	22.43	22.53	22.44	-0.62%	14,233
Nov 26, 2024	22.73	22.73	22.56	22.67	22.58	0.08%	17,636
Nov 25, 2024	22.86	22.86	22.61	22.65	22.56	0.67%	14,007
Nov 22, 2024	22.30	22.50	22.30	22.50	22.41	1.35%	3,792
Nov 21, 2024	22.02	22.26	22.02	22.20	22.11	1.83%	20,564
Nov 20, 2024	21.80	21.80	21.57	21.80	21.72	0.46%	18,691
Nov 19, 2024	21.17	21.70	21.17	21.70	21.62	1.97%	7,973
Nov 18, 2024	21.20	21.40	21.20	21.28	21.20	0.33%	8,331
Nov 15, 2024	21.34	21.34	21.14	21.21	21.13	-2.03%	5,841
Nov 14, 2024	22.16	22.35	21.65	21.65	21.57	-2.17%	22,409
Nov 13, 2024	22.59	22.59	22.11	22.13	22.04	-0.67%	33,926
Nov 12, 2024	22.46	22.46	22.19	22.28	22.19	-1.40%	19,070
Nov 11, 2024	22.66	22.66	22.55	22.60	22.51	0.65%	4,358
Nov 8, 2024	22.13	22.50	22.13	22.45	22.36	1.62%	19,914
Nov 7, 2024	22.06	22.13	22.06	22.09	22.01	0.83%	8,229
Nov 6, 2024	21.71	21.91	21.62	21.91	21.83	4.68%	2,183
Nov 5, 2024	20.73	20.93	20.73	20.93	20.85	1.82%	937
Nov 4, 2024	20.65	20.67	20.56	20.56	20.48	0.22%	1,949
Nov 1, 2024	20.54	20.54	20.49	20.51	20.43	0.74%	1,137
Oct 31, 2024	20.33	20.52	20.33	20.36	20.28	-1.97%	6,085
Oct 30, 2024	20.90	20.90	20.75	20.77	20.69	-0.57%	1,032
Oct 29, 2024	20.69	20.91	20.69	20.89	20.81	-0.05%	6,242
Oct 28, 2024	20.93	20.95	20.88	20.90	20.82	1.32%	1,649
Oct 25, 2024	20.76	20.80	20.63	20.63	20.55	-0.16%	2,996
Oct 24, 2024	20.62	20.72	20.61	20.66	20.58	-0.09%	2,704
Oct 23, 2024	20.71	20.71	20.57	20.68	20.60	-1.03%	3,487
Oct 22, 2024	21.03	21.03	20.82	20.90	20.81	-0.59%	866
Oct 21, 2024	21.04	21.04	20.91	21.02	20.94	-0.57%	4,890
Oct 18, 2024	21.16	21.16	21.14	21.14	21.06	-0.22%	3,415
Oct 17, 2024	21.34	21.34	21.19	21.19	21.10	-0.35%	2,741
Oct 16, 2024	21.24	21.28	21.24	21.26	21.18	1.29%	6,364
Oct 15, 2024	21.17	21.17	20.99	20.99	20.91	-0.24%	1,266
Oct 14, 2024	21.05	21.08	21.03	21.04	20.96	0.40%	1,503
Oct 11, 2024	20.89	20.96	20.83	20.96	20.88	2.10%	7,093
Oct 10, 2024	20.39	20.53	20.39	20.53	20.45	-0.61%	1,540
Oct 9, 2024	20.63	20.65	20.61	20.65	20.57	0.29%	1,361
Oct 8, 2024	20.61	20.61	20.55	20.59	20.51	1.08%	1,274
Oct 7, 2024	20.57	20.57	20.34	20.37	20.29	-1.42%	1,892
Oct 4, 2024	20.53	20.67	20.53	20.66	20.58	1.39%	4,190
Oct 3, 2024	20.36	20.38	20.35	20.38	20.30	-0.39%	3,080
Oct 2, 2024	20.45	20.50	20.45	20.46	20.38	0.29%	5,387
Oct 1, 2024	20.37	20.43	20.37	20.40	20.32	-0.87%	3,956
Sep 30, 2024	20.55	20.58	20.51	20.58	20.50	0.44%	1,000
Sep 27, 2024	20.67	20.67	20.45	20.49	20.41	0.10%	4,053