MMSC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 14, 2026	29.16	29.27	29.16	29.27	29.27	0.53%	606
Aug 13, 2026	29.16	29.19	29.08	29.12	29.12	0.45%	2,197
Aug 12, 2026	28.86	29.01	28.86	28.99	28.99	1.18%	14,158
Aug 11, 2026	28.73	28.81	28.64	28.65	28.65	0.04%	4,735
Aug 10, 2026	28.76	28.76	28.62	28.64	28.64	-0.12%	6,850
Aug 7, 2026	28.61	28.67	28.61	28.67	28.67	1.11%	1,551
Aug 6, 2026	28.46	28.46	28.34	28.36	28.36	-0.79%	2,997
Aug 5, 2026	28.66	28.70	28.58	28.58	28.58	-0.07%	2,515
Aug 4, 2026	28.48	28.60	28.48	28.60	28.60	3.02%	633
Aug 3, 2026	27.43	27.79	27.43	27.77	27.76	1.79%	1,914
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