MSBT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 30, 2026	18.57	18.66	18.52	18.57	18.57	1.92%	265,756
Jul 29, 2026	18.37	18.53	18.19	18.22	18.22	-0.44%	237,881
Jul 28, 2026	18.13	18.35	17.99	18.30	18.30	-1.61%	878,708
Jul 27, 2026	18.61	18.82	18.46	18.60	18.60	1.14%	204,994
Jul 24, 2026	18.45	18.45	18.25	18.39	18.39	-1.08%	246,585
Jul 23, 2026	18.63	18.69	18.51	18.59	18.59	-1.54%	329,574
Jul 22, 2026	18.81	19.02	18.80	18.88	18.88	-0.89%	224,725
Jul 21, 2026	19.04	19.19	18.94	19.05	19.05	1.98%	359,878
Jul 20, 2026	18.49	18.85	18.38	18.68	18.68	1.52%	436,481
Jul 17, 2026	18.01	18.45	17.91	18.40	18.40	-0.05%	237,870
Jul 16, 2026	18.41	18.58	18.34	18.41	18.41	-1.18%	208,775
Jul 15, 2026	18.72	18.77	18.56	18.63	18.63	0.59%	213,168
Jul 14, 2026	18.33	18.61	18.21	18.52	18.52	3.81%	333,786
Jul 13, 2026	17.92	18.03	17.71	17.84	17.84	-2.57%	314,861
Jul 10, 2026	18.39	18.54	18.27	18.31	18.31	0.99%	308,030
Jul 9, 2026	17.96	18.18	17.92	18.13	18.13	1.60%	198,663
Jul 8, 2026	17.71	17.87	17.63	17.85	17.85	-2.49%	249,371
Jul 7, 2026	18.06	18.40	17.96	18.30	18.30	0.22%	259,026
Jul 6, 2026	17.60	18.33	17.56	18.26	18.26	3.69%	763,844
Jul 2, 2026	17.67	17.83	17.53	17.61	17.61	2.44%	458,863
Jul 1, 2026	16.85	17.34	16.78	17.19	17.19	2.02%	1,700,999
Jun 30, 2026	16.75	16.94	16.66	16.85	16.85	-2.60%	600,260
Jun 29, 2026	17.17	17.36	16.89	17.30	17.30	1.05%	508,777
Jun 26, 2026	16.87	17.35	16.87	17.12	17.12	0.94%	1,218,891
Jun 25, 2026	17.53	17.55	16.64	16.96	16.96	-1.17%	957,387
Jun 24, 2026	17.70	17.79	16.92	17.16	17.16	-3.97%	1,237,248
Jun 23, 2026	17.77	18.00	17.75	17.87	17.87	-3.30%	654,813
Jun 22, 2026	18.65	18.80	18.42	18.48	18.48	2.44%	854,804
Jun 18, 2026	18.44	18.44	17.84	18.04	18.04	-2.17%	798,971
Jun 17, 2026	18.60	19.04	18.38	18.44	18.44	-2.07%	285,687
Jun 16, 2026	18.91	18.98	18.75	18.83	18.83	-1.26%	314,479
Jun 15, 2026	19.16	19.29	19.00	19.07	19.07	4.61%	1,183,995
Jun 12, 2026	18.16	18.45	18.08	18.23	18.23	0.11%	363,601