MSEP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	32.54	32.54	32.54	32.54	-	-0.27%	32
Sep 15, 2026	32.62	32.63	32.62	32.63	32.63	-0.29%	164
Sep 14, 2026	32.72	32.72	32.72	32.72	32.72	-0.20%	11
Sep 11, 2026	32.83	32.84	32.78	32.78	32.78	0.48%	1,854
Sep 10, 2026	32.65	32.68	32.63	32.63	32.63	-0.34%	914
Sep 9, 2026	32.82	32.82	32.74	32.74	32.74	-0.27%	2,351
Sep 8, 2026	32.88	32.90	32.83	32.83	32.83	-0.28%	2,135
Sep 4, 2026	32.98	33.16	32.92	32.92	32.92	-0.12%	8,375
Sep 3, 2026	32.99	33.18	32.96	32.96	32.96	0.48%	2,647
Sep 2, 2026	32.83	33.02	32.79	32.80	32.80	0.22%	7,332
Sep 1, 2026	32.79	32.79	32.68	32.73	32.73	-0.26%	2,780
Aug 31, 2026	32.82	32.82	32.82	32.82	32.82	0.02%	47
Aug 28, 2026	32.85	32.87	32.81	32.81	32.81	0.09%	8,282
Aug 27, 2026	32.78	32.78	32.78	32.78	32.78	0.12%	6
Aug 26, 2026	32.74	32.74	32.74	32.74	32.74	0.04%	6
Aug 25, 2026	32.73	32.73	32.73	32.73	32.73	0.11%	6
Aug 24, 2026	32.70	32.70	32.70	32.70	32.70	-0.01%	6
Aug 21, 2026	32.70	32.70	32.70	32.70	32.70	0.16%	6
Aug 20, 2026	32.65	32.65	32.65	32.65	32.65	-0.16%	6
Aug 19, 2026	32.70	32.70	32.70	32.70	32.70	0.06%	6
Aug 18, 2026	32.68	32.68	32.68	32.68	32.68	-0.09%	6
Aug 17, 2026	32.71	32.71	32.71	32.71	32.71	-	6
Aug 14, 2026	32.71	32.71	32.71	32.71	32.71	0.02%	10
Aug 13, 2026	32.71	32.71	32.71	32.71	32.71	0.11%	8
Aug 12, 2026	32.67	32.67	32.67	32.67	32.67	0.08%	6
Aug 11, 2026	32.64	32.64	32.64	32.64	32.64	-0.01%	6
Aug 10, 2026	32.65	32.65	32.65	32.65	32.65	0.02%	7
Aug 7, 2026	32.64	32.64	32.64	32.64	32.64	0.13%	6
Aug 6, 2026	32.60	32.60	32.60	32.60	32.60	-0.01%	6
Aug 5, 2026	32.60	32.60	32.60	32.60	32.60	0.02%	11
Aug 4, 2026	32.59	32.59	32.59	32.59	32.59	0.29%	6
Aug 3, 2026	32.50	32.50	32.50	32.50	32.50	0.31%	6
Jul 31, 2026	32.39	32.39	32.39	32.39	32.39	0.28%	6
Jul 30, 2026	32.30	32.30	32.30	32.30	32.30	0.44%	6
Jul 29, 2026	32.16	32.16	32.16	32.16	32.16	-0.43%	6
Jul 28, 2026	32.30	32.30	32.30	32.30	32.30	0.10%	6
Jul 27, 2026	32.27	32.27	32.27	32.27	32.27	0.03%	6
Jul 24, 2026	32.26	32.26	32.26	32.26	32.26	0.04%	6
Jul 23, 2026	32.25	32.25	32.25	32.25	32.25	-0.33%	18
Jul 22, 2026	32.35	32.35	32.35	32.35	32.35	0.02%	6
Jul 21, 2026	32.35	32.35	32.35	32.35	32.35	0.22%	6
Jul 20, 2026	32.27	32.27	32.27	32.27	32.27	-0.05%	6
Jul 17, 2026	32.29	32.29	32.29	32.29	32.29	-0.18%	6
Jul 16, 2026	32.35	32.35	32.35	32.35	32.35	-0.11%	6
Jul 15, 2026	32.39	32.39	32.39	32.39	32.38	0.09%	6
Jul 14, 2026	32.35	32.35	32.35	32.35	32.35	0.12%	6
Jul 13, 2026	32.32	32.32	32.32	32.32	32.32	-0.17%	6
Jul 10, 2026	32.37	32.37	32.37	32.37	32.37	0.14%	6
Jul 9, 2026	32.32	32.32	32.32	32.32	32.32	0.19%	7
Jul 8, 2026	32.26	32.26	32.26	32.26	32.26	-0.03%	7