MSBT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	22.14	22.21	22.03	22.18	-	0.86%	53,050
May 19, 2026	21.92	22.07	21.81	21.99	21.99	-0.27%	198,460
May 18, 2026	22.16	22.19	21.79	22.05	22.05	-2.82%	567,994
May 15, 2026	22.95	22.98	22.53	22.69	22.69	-2.87%	362,809
May 14, 2026	22.91	23.54	22.81	23.36	23.36	2.28%	286,832
May 13, 2026	22.99	23.01	22.58	22.84	22.84	-1.47%	296,710
May 12, 2026	23.12	23.20	22.89	23.18	23.18	-1.40%	356,320
May 11, 2026	23.27	23.55	23.07	23.51	23.51	2.17%	482,286
May 8, 2026	22.84	23.07	22.81	23.01	23.01	0.09%	361,495
May 7, 2026	23.23	23.28	22.84	22.99	22.99	-1.63%	800,630
May 6, 2026	23.51	23.56	23.27	23.37	23.37	-0.21%	322,679
May 5, 2026	23.38	23.45	23.23	23.42	23.42	1.91%	488,617
May 4, 2026	22.65	23.15	22.54	22.98	22.98	2.13%	675,542
May 1, 2026	22.47	22.64	22.40	22.50	22.50	2.69%	504,728
Apr 30, 2026	21.85	21.97	21.82	21.91	21.91	1.25%	197,806
Apr 29, 2026	22.04	22.09	21.50	21.64	21.64	-1.14%	364,475
Apr 28, 2026	21.86	21.92	21.70	21.89	21.89	-0.77%	213,922
Apr 27, 2026	22.30	22.47	21.95	22.06	22.06	-0.94%	434,723
Apr 24, 2026	22.44	22.46	22.19	22.27	22.27	-0.18%	482,706
Apr 23, 2026	22.29	22.57	22.09	22.31	22.31	-1.41%	656,584
Apr 22, 2026	22.52	22.80	22.49	22.63	22.63	5.06%	1,057,968
Apr 21, 2026	21.85	21.96	21.48	21.54	21.54	-1.73%	806,586
Apr 20, 2026	21.60	21.97	21.46	21.92	21.92	-1.44%	646,147
Apr 17, 2026	21.99	22.50	21.89	22.24	22.24	2.87%	1,315,991
Apr 16, 2026	21.52	21.65	21.04	21.62	21.62	0.37%	656,216
Apr 15, 2026	21.35	21.61	21.13	21.54	21.54	1.13%	1,111,540
Apr 14, 2026	21.40	21.83	21.21	21.30	21.30	1.19%	1,267,335
Apr 13, 2026	20.46	21.09	20.32	21.05	21.05	0.05%	889,538
Apr 10, 2026	20.79	21.09	20.64	21.04	21.04	1.74%	944,764
Apr 9, 2026	20.45	20.82	20.24	20.68	20.68	1.03%	862,326