MSBT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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