MMSC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	27.32	27.32	27.14	27.28	-	-	13
Jul 31, 2026	27.69	27.69	26.97	27.28	27.28	-0.15%	4,427
Jul 30, 2026	26.89	27.32	26.89	27.32	27.32	2.47%	2,036
Jul 29, 2026	26.86	27.27	26.66	26.66	26.66	-2.26%	3,513
Jul 28, 2026	27.18	27.28	27.18	27.28	27.28	-1.32%	1,219
Jul 27, 2026	28.02	28.02	27.33	27.64	27.64	0.59%	6,066
Jul 24, 2026	27.78	27.78	27.42	27.48	27.48	-1.10%	8,979
Jul 23, 2026	28.04	28.05	27.65	27.78	27.78	-0.63%	5,834
Jul 22, 2026	28.06	28.20	27.96	27.96	27.96	-1.11%	5,615
Jul 21, 2026	28.17	28.27	28.17	28.27	28.27	2.03%	1,752
Jul 20, 2026	27.97	27.97	27.71	27.71	27.71	-0.96%	2,273
Jul 17, 2026	27.84	28.05	27.84	27.98	27.98	0.22%	3,332
Jul 16, 2026	28.18	28.18	27.86	27.92	27.92	-1.75%	3,592
Jul 15, 2026	28.70	28.75	28.15	28.41	28.41	-0.37%	15,398
Jul 14, 2026	28.41	28.52	28.41	28.52	28.52	1.07%	1,521
Jul 13, 2026	28.44	28.44	28.13	28.22	28.22	-1.86%	15,300
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