MSBT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	23.78	23.84	23.58	23.58	23.58	0.77%	694,210
Oct 8, 2026	23.59	23.71	23.03	23.40	23.40	-2.05%	1,114,455
Oct 7, 2026	23.86	23.95	23.71	23.89	23.89	-2.65%	840,431
Oct 6, 2026	24.64	24.85	24.49	24.54	24.54	-0.16%	477,726
Oct 5, 2026	24.66	24.86	24.37	24.58	24.58	1.70%	534,749
Oct 2, 2026	24.83	25.00	24.05	24.17	24.17	-0.35%	1,113,396
Oct 1, 2026	23.91	24.43	23.91	24.26	24.26	1.32%	748,828
Sep 30, 2026	24.40	24.52	23.87	23.94	23.94	-	1,009,509
Sep 29, 2026	24.15	24.19	23.75	23.94	23.94	0.25%	282,743
Sep 28, 2026	23.95	24.15	23.68	23.88	23.88	-0.83%	671,218
Sep 25, 2026	24.11	24.17	23.83	24.08	24.08	-0.50%	496,025
Sep 24, 2026	24.02	24.34	23.90	24.20	24.20	-0.08%	492,684
Sep 23, 2026	24.53	24.62	23.95	24.22	24.22	-2.06%	783,535
Sep 22, 2026	24.57	24.86	24.50	24.73	24.73	-0.24%	3,920,358
Sep 21, 2026	24.35	24.90	24.30	24.79	24.79	6.49%	1,196,902
Sep 18, 2026	22.39	23.34	22.39	23.28	23.28	6.20%	793,426
Sep 17, 2026	21.88	22.06	21.77	21.92	21.92	0.64%	135,504
Sep 16, 2026	21.68	21.93	21.49	21.78	21.78	-0.09%	342,198
Sep 15, 2026	22.05	22.15	21.48	21.80	21.80	-3.75%	576,484
Sep 14, 2026	22.30	22.73	22.30	22.65	22.65	2.21%	621,660
Sep 11, 2026	22.21	22.86	22.03	22.16	22.16	0.25%	503,439
Sep 10, 2026	22.05	22.21	21.99	22.11	22.11	-1.45%	542,247
Sep 9, 2026	22.83	22.85	22.39	22.43	22.43	-0.22%	450,905
Sep 8, 2026	22.46	22.64	22.25	22.48	22.48	-1.83%	671,022
Sep 4, 2026	22.74	22.92	22.54	22.90	22.90	-2.39%	530,094
Sep 3, 2026	22.50	23.46	22.49	23.46	23.46	5.82%	661,882
Sep 2, 2026	22.03	22.23	21.95	22.17	22.17	0.14%	958,317
Sep 1, 2026	22.32	22.47	21.90	22.14	22.14	-2.12%	1,033,847
Aug 31, 2026	22.38	22.71	22.27	22.62	22.62	1.66%	733,204
Aug 28, 2026	22.72	22.90	22.04	22.25	22.25	-2.97%	1,118,145
Aug 27, 2026	22.75	23.18	22.63	22.93	22.93	1.96%	830,589
Aug 26, 2026	22.37	22.55	22.24	22.49	22.49	-0.62%	491,926
Aug 25, 2026	22.55	22.81	22.39	22.63	22.63	0.18%	705,203
Aug 24, 2026	22.65	22.92	22.32	22.59	22.59	2.26%	1,438,859
Aug 21, 2026	22.09	22.31	21.87	22.09	22.09	6.05%	1,250,879
Aug 20, 2026	20.61	20.90	20.39	20.83	20.83	6.19%	710,590
Aug 19, 2026	18.63	19.99	18.56	19.62	19.62	5.91%	1,235,379
Aug 18, 2026	18.35	18.64	18.34	18.52	18.52	0.49%	339,312
Aug 17, 2026	18.17	18.51	18.17	18.43	18.43	2.16%	393,249
Aug 14, 2026	17.98	18.11	17.91	18.04	18.04	-0.66%	390,817
Aug 13, 2026	18.22	18.33	18.00	18.16	18.16	-0.06%	338,191
Aug 12, 2026	18.31	18.35	18.12	18.17	18.17	-0.11%	195,433
Aug 11, 2026	18.39	18.41	18.11	18.19	18.19	-0.76%	419,548
Aug 10, 2026	18.61	18.61	18.27	18.33	18.33	-1.56%	367,185
Aug 7, 2026	18.68	18.73	18.49	18.62	18.62	0.87%	286,309
Aug 6, 2026	18.41	18.62	18.38	18.46	18.46	-0.70%	860,623
Aug 5, 2026	18.38	18.61	18.30	18.59	18.59	0.92%	870,489
Aug 4, 2026	18.28	18.45	18.23	18.42	18.42	0.60%	726,367
Aug 3, 2026	17.95	18.34	17.90	18.31	18.31	1.61%	918,398
Jul 31, 2026	18.29	18.29	17.88	18.02	18.02	-2.96%	412,100