MSIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	43.51	43.51	43.48	43.48	43.48	-0.07%	704
Nov 12, 2026	43.51	43.51	43.51	43.51	43.51	-1.66%	108
Nov 11, 2026	43.63	44.25	43.63	44.25	44.25	2.85%	192
Nov 10, 2026	43.02	43.02	43.02	43.02	43.02	-0.57%	799
Nov 9, 2026	43.27	43.27	43.27	43.27	43.27	6.18%	168
Nov 6, 2026	40.75	40.75	40.75	40.75	40.75	-1.34%	30
Nov 5, 2026	40.09	45.28	40.09	41.31	41.31	8.66%	1,431
Nov 4, 2026	37.50	38.01	37.50	38.01	38.01	1.44%	1,049
Nov 3, 2026	37.47	37.47	37.47	37.47	37.47	1.56%	62
Nov 2, 2026	36.90	36.90	36.90	36.90	36.90	-1.83%	7
Oct 30, 2026	37.59	37.59	37.59	37.59	37.59	-0.63%	22
Oct 29, 2026	37.82	37.82	37.82	37.82	37.82	3.67%	18
Oct 28, 2026	36.48	36.48	36.48	36.48	36.48	-0.28%	7
Oct 27, 2026	36.59	36.59	36.59	36.59	36.59	-0.57%	88
Oct 26, 2026	36.04	36.80	36.04	36.80	36.80	1.80%	2,182
Oct 23, 2026	35.77	36.15	35.77	36.15	36.14	0.82%	303
Oct 22, 2026	34.71	35.85	34.71	35.85	35.85	4.64%	2,085
Oct 21, 2026	34.26	34.26	34.26	34.26	34.26	2.11%	48
Oct 20, 2026	33.55	33.55	33.55	33.55	33.55	1.76%	10
Oct 19, 2026	32.97	32.97	32.97	32.97	32.97	-2.04%	38
Oct 16, 2026	33.66	33.66	33.66	33.66	33.66	3.06%	46
Oct 15, 2026	32.79	32.80	32.66	32.66	32.66	2.28%	1,113
Oct 14, 2026	31.93	31.93	31.93	31.93	31.93	0.82%	7
Oct 13, 2026	31.21	31.67	31.21	31.67	31.67	1.73%	1,309
Oct 12, 2026	31.14	31.14	31.14	31.14	31.14	0.69%	11
Oct 9, 2026	30.92	30.92	30.92	30.92	30.92	-1.68%	7
Oct 8, 2026	31.07	31.45	31.07	31.45	31.45	-0.74%	621
Oct 7, 2026	32.36	32.37	31.69	31.69	31.68	-2.73%	1,312
Oct 6, 2026	32.58	32.58	32.58	32.58	32.57	-0.24%	8
Oct 5, 2026	32.65	32.65	32.65	32.65	32.65	3.48%	10
Oct 2, 2026	31.55	31.55	31.55	31.55	31.55	-0.54%	13
Oct 1, 2026	31.73	31.73	31.73	31.73	31.72	0.49%	9
Sep 30, 2026	31.57	31.57	31.57	31.57	31.57	0.53%	8
Sep 29, 2026	31.40	31.40	31.40	31.40	31.40	-2.53%	10
Sep 28, 2026	32.80	32.80	32.22	32.22	32.22	-1.97%	242
Sep 25, 2026	32.86	32.86	32.86	32.86	32.86	0.58%	8
Sep 24, 2026	32.67	32.67	32.67	32.67	32.67	-2.89%	8
Sep 23, 2026	33.65	33.65	33.65	33.65	33.64	1.78%	9
Sep 22, 2026	33.06	33.06	33.06	33.06	33.06	-1.85%	37
Sep 21, 2026	33.68	33.68	33.68	33.68	33.68	1.17%	9
Sep 18, 2026	33.29	33.29	33.29	33.29	33.29	-0.20%	27
Sep 17, 2026	33.36	33.36	33.36	33.36	33.36	-0.87%	70
Sep 16, 2026	34.32	34.56	33.65	33.65	33.65	-2.66%	413
Sep 15, 2026	34.57	34.57	34.57	34.57	34.57	-3.07%	35
Sep 14, 2026	35.49	35.93	35.40	35.66	35.66	3.59%	435
Sep 11, 2026	34.43	34.43	34.43	34.43	34.43	1.39%	55
Sep 10, 2026	33.63	33.96	33.63	33.96	33.96	1.46%	112
Sep 9, 2026	34.23	34.23	33.47	33.47	33.47	-1.56%	280
Sep 8, 2026	34.00	34.00	34.00	34.00	34.00	-2.09%	11
Sep 4, 2026	34.72	34.72	34.72	34.72	34.72	-1.96%	8