MMSC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	29.47	29.47	28.64	28.75	28.75	-1.09%	3,062
Jul 9, 2026	28.81	29.26	28.81	29.07	29.07	2.04%	4,136
Jul 8, 2026	28.30	28.49	28.11	28.49	28.49	-0.45%	2,590
Jul 7, 2026	28.44	28.79	28.44	28.62	28.62	-0.99%	5,774
Jul 6, 2026	29.04	29.13	28.91	28.91	28.91	1.10%	813
Jul 2, 2026	28.37	28.59	28.37	28.59	28.59	-2.03%	870
Jul 1, 2026	29.43	29.49	29.18	29.18	29.18	-1.27%	1,410
Jun 30, 2026	29.07	29.62	29.07	29.56	29.56	1.88%	4,341
Jun 29, 2026	28.69	29.01	28.69	29.01	29.01	1.04%	1,868
Jun 26, 2026	28.56	28.71	28.56	28.71	28.71	-0.36%	1,675
Jun 25, 2026	28.87	28.94	28.71	28.82	28.81	1.15%	4,405
Jun 24, 2026	28.58	28.84	28.30	28.49	28.49	0.02%	3,277
Jun 23, 2026	28.37	28.73	28.36	28.48	28.48	-2.02%	9,940
Jun 22, 2026	28.93	29.08	28.84	29.07	29.07	1.43%	20,394
Jun 18, 2026	28.72	28.72	28.11	28.66	28.66	2.47%	6,263
Jun 17, 2026	28.20	28.53	27.97	27.97	27.97	0.02%	8,187
Jun 16, 2026	28.63	28.63	27.96	27.96	27.96	-1.50%	4,254
Jun 15, 2026	28.53	28.53	28.38	28.39	28.39	1.13%	10,449
Jun 12, 2026	27.97	28.34	27.97	28.07	28.07	0.66%	2,821
Jun 11, 2026	27.00	27.89	27.00	27.89	27.88	4.32%	2,978
Jun 10, 2026	26.92	26.92	26.73	26.73	26.73	-1.83%	1,796
Jun 9, 2026	27.79	27.80	26.40	27.23	27.23	-0.09%	5,890
Jun 8, 2026	27.47	27.48	27.25	27.25	27.25	0.61%	3,053
Jun 5, 2026	27.95	27.95	26.93	27.09	27.09	-4.88%	4,026
Jun 4, 2026	27.98	28.58	27.98	28.48	28.48	0.87%	4,519
Jun 3, 2026	28.06	28.38	28.06	28.23	28.23	-0.56%	5,515
Jun 2, 2026	28.17	28.44	28.17	28.39	28.39	1.00%	4,491
Jun 1, 2026	27.87	28.30	27.87	28.11	28.11	-0.47%	5,483
May 29, 2026	28.25	28.25	27.95	28.24	28.24	-0.67%	4,137
May 28, 2026	28.31	28.55	28.31	28.43	28.43	0.53%	3,584
May 27, 2026	28.34	28.34	28.16	28.28	28.28	-0.41%	3,786
May 26, 2026	28.15	28.41	28.15	28.40	28.39	2.30%	11,089
May 22, 2026	27.72	27.83	27.70	27.76	27.76	1.18%	6,663
May 21, 2026	27.15	27.47	27.15	27.43	27.43	1.23%	2,602
May 20, 2026	26.97	27.10	26.97	27.10	27.10	2.88%	2,561
May 19, 2026	26.12	26.34	25.93	26.34	26.34	-0.87%	2,291
May 18, 2026	26.71	26.71	26.30	26.57	26.57	-1.79%	5,774
May 15, 2026	27.08	27.17	27.06	27.06	27.06	-2.63%	1,179
May 14, 2026	27.46	27.82	27.46	27.79	27.79	0.72%	1,915
May 13, 2026	27.70	27.70	27.43	27.59	27.59	0.22%	3,654
May 12, 2026	27.30	27.53	27.26	27.53	27.53	-1.25%	1,266
May 11, 2026	27.56	27.99	27.56	27.87	27.87	1.58%	3,904
May 8, 2026	27.72	27.72	27.25	27.44	27.44	0.60%	3,872
May 7, 2026	27.57	27.62	27.17	27.28	27.28	-1.81%	4,594
May 6, 2026	27.56	27.78	27.53	27.78	27.78	1.57%	16,014
May 5, 2026	27.19	27.39	27.19	27.35	27.35	1.88%	3,776
May 4, 2026	27.08	27.09	26.80	26.85	26.85	-0.12%	1,556
May 1, 2026	26.91	26.98	26.88	26.88	26.88	0.07%	5,383
Apr 30, 2026	26.20	26.86	26.20	26.86	26.86	3.33%	2,680
Apr 29, 2026	26.13	26.13	25.82	26.00	26.00	-0.11%	1,377