MMSC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	26.03	26.20	26.03	26.19	26.19	1.12%	2,438
Oct 23, 2026	25.88	25.90	25.88	25.90	25.90	0.31%	1,076
Oct 22, 2026	25.67	25.82	25.64	25.82	25.82	-1.77%	480
Oct 21, 2026	26.11	26.34	26.11	26.29	26.29	1.10%	4,415
Oct 20, 2026	25.76	26.06	25.76	26.00	26.00	1.52%	1,891
Oct 19, 2026	25.46	25.75	25.46	25.61	25.61	1.15%	4,998
Oct 16, 2026	26.11	26.11	25.23	25.32	25.32	-2.93%	17,375
Oct 15, 2026	25.51	26.09	25.45	26.09	26.09	1.46%	50,264
Oct 14, 2026	26.18	26.18	25.62	25.71	25.71	-2.54%	2,659
Oct 13, 2026	26.39	26.42	26.37	26.38	26.38	-0.60%	2,075
Oct 12, 2026	26.58	26.58	26.53	26.54	26.54	-1.23%	11,778
Oct 9, 2026	26.57	26.94	26.57	26.87	26.87	1.59%	5,073
Oct 8, 2026	26.27	26.47	26.27	26.45	26.45	-0.60%	2,577
Oct 7, 2026	26.57	26.75	26.57	26.61	26.61	-1.57%	3,120
Oct 6, 2026	27.48	27.48	27.03	27.03	27.03	-1.06%	11,779
Oct 5, 2026	27.35	27.36	27.33	27.33	27.33	0.71%	2,162
Oct 2, 2026	27.24	27.24	27.13	27.13	27.13	1.02%	2,013
Oct 1, 2026	26.79	26.98	26.79	26.86	26.86	0.34%	4,657
Sep 30, 2026	26.81	26.88	26.77	26.77	26.77	0.18%	1,786
Sep 29, 2026	26.66	26.72	26.57	26.72	26.72	-0.22%	2,576
Sep 28, 2026	26.80	26.83	26.61	26.78	26.78	-0.55%	3,827
Sep 25, 2026	26.95	27.07	26.91	26.93	26.93	-0.08%	4,528
Sep 24, 2026	26.87	26.95	26.83	26.95	26.95	0.33%	7,315
Sep 23, 2026	26.86	26.86	26.86	26.86	26.86	-1.48%	306
Sep 22, 2026	27.38	27.38	27.13	27.27	27.27	0.39%	2,402
Sep 21, 2026	27.11	27.19	27.10	27.16	27.16	1.04%	3,794
Sep 18, 2026	26.81	26.88	26.81	26.88	26.88	-0.60%	3,641
Sep 17, 2026	27.28	27.28	27.04	27.04	27.04	1.10%	5,740
Sep 16, 2026	26.93	26.93	26.72	26.75	26.75	0.07%	2,080
Sep 15, 2026	26.63	26.75	26.61	26.73	26.73	-1.08%	3,625
Sep 14, 2026	26.82	27.03	26.82	27.02	27.02	-0.13%	1,925
Sep 11, 2026	27.08	27.16	27.01	27.06	27.06	0.63%	3,326
Sep 10, 2026	26.91	27.12	26.89	26.89	26.89	-1.18%	3,905
Sep 9, 2026	27.33	27.33	27.19	27.21	27.21	-1.45%	3,586
Sep 8, 2026	27.73	27.81	27.57	27.61	27.61	-0.25%	20,085
Sep 4, 2026	27.65	27.68	27.61	27.68	27.68	0.04%	1,731
Sep 3, 2026	27.58	27.68	27.58	27.67	27.67	0.68%	1,667
Sep 2, 2026	27.61	27.61	27.31	27.48	27.48	0.56%	6,338
Sep 1, 2026	27.53	27.57	27.32	27.33	27.33	-1.93%	861
Aug 31, 2026	27.89	27.89	27.71	27.87	27.86	-0.57%	3,971
Aug 28, 2026	28.71	28.71	28.03	28.03	28.03	-2.35%	4,075
Aug 27, 2026	28.60	28.70	28.60	28.70	28.70	1.00%	1,669
Aug 26, 2026	28.46	28.53	28.35	28.41	28.41	0.22%	5,596
Aug 25, 2026	28.47	28.47	28.27	28.35	28.35	0.19%	11,428
Aug 24, 2026	28.30	28.30	28.30	28.30	28.30	-1.16%	751
Aug 21, 2026	28.35	28.63	28.35	28.63	28.63	1.42%	1,509
Aug 20, 2026	28.27	28.27	28.19	28.23	28.23	-1.85%	1,105
Aug 19, 2026	28.94	28.94	28.73	28.76	28.76	0.27%	3,102
Aug 18, 2026	28.82	28.82	28.69	28.69	28.69	-1.81%	768
Aug 17, 2026	29.20	29.25	29.18	29.22	29.22	-0.20%	1,865