MSEP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	32.87	32.91	32.87	32.91	32.91	0.33%	106
Oct 23, 2026	32.74	32.88	32.74	32.80	32.80	0.01%	3,751
Oct 22, 2026	32.80	32.80	32.80	32.80	32.80	-0.79%	6
Oct 21, 2026	33.06	33.06	33.06	33.06	33.06	0.25%	6
Oct 20, 2026	32.98	32.98	32.98	32.98	32.98	0.12%	6
Oct 19, 2026	32.92	32.94	32.92	32.94	32.94	0.23%	761
Oct 16, 2026	32.86	32.86	32.86	32.86	32.86	-0.48%	312
Oct 15, 2026	33.02	33.02	33.02	33.02	33.02	-0.03%	7
Oct 14, 2026	32.99	33.03	32.99	33.03	33.03	-0.35%	2,105
Oct 13, 2026	33.15	33.15	33.15	33.15	33.15	-0.05%	7
Oct 12, 2026	33.16	33.16	33.16	33.16	33.16	-0.03%	7
Oct 9, 2026	33.17	33.17	33.17	33.17	33.17	0.35%	88
Oct 8, 2026	33.06	33.06	33.06	33.06	33.06	-0.25%	11
Oct 7, 2026	33.07	33.14	33.07	33.14	33.14	-0.08%	519
Oct 6, 2026	33.17	33.17	33.17	33.17	33.17	0.35%	11
Oct 5, 2026	32.98	33.05	32.98	33.05	33.05	0.33%	1,070
Oct 2, 2026	32.94	32.94	32.94	32.94	32.94	0.32%	14
Oct 1, 2026	32.86	32.86	32.72	32.84	32.84	0.05%	912
Sep 30, 2026	32.88	32.88	32.82	32.82	32.82	-0.04%	512
Sep 29, 2026	32.86	32.86	32.82	32.83	32.83	-0.03%	2,123
Sep 28, 2026	32.86	32.89	32.82	32.84	32.84	-0.36%	2,191
Sep 25, 2026	32.96	32.96	32.96	32.96	32.96	0.10%	12
Sep 24, 2026	32.86	32.96	32.86	32.93	32.93	-0.09%	17,863
Sep 23, 2026	32.99	32.99	32.94	32.96	32.96	-0.17%	12,777
Sep 22, 2026	33.05	33.06	33.00	33.01	33.01	0.04%	4,600
Sep 21, 2026	32.94	33.02	32.94	33.00	33.00	0.72%	5,586
Sep 18, 2026	32.76	32.76	32.76	32.76	32.76	0.06%	512
Sep 17, 2026	32.74	32.74	32.74	32.74	32.74	0.63%	22
Sep 16, 2026	32.54	32.54	32.54	32.54	32.54	-0.27%	36
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