MSIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	34.83	34.83	34.83	34.83	34.83	0.58%	9
Aug 13, 2026	34.63	34.63	34.63	34.63	34.63	-1.59%	7
Aug 12, 2026	35.19	35.19	35.19	35.19	35.19	1.37%	9
Aug 11, 2026	34.88	34.88	34.71	34.71	34.71	1.06%	220
Aug 10, 2026	34.14	34.35	34.14	34.35	34.35	-2.25%	416
Aug 7, 2026	35.14	35.14	35.14	35.14	35.14	-2.68%	206
Aug 6, 2026	36.88	37.26	36.11	36.11	36.11	16.26%	475
Aug 5, 2026	31.06	31.06	31.06	31.06	31.06	-1.91%	49
Aug 4, 2026	31.95	31.95	31.66	31.66	31.66	2.24%	3,009
Aug 3, 2026	30.97	30.97	30.97	30.97	30.97	0.45%	8
Jul 31, 2026	30.83	30.83	30.83	30.83	30.83	2.48%	7
Jul 30, 2026	30.09	30.09	30.09	30.09	30.09	-1.19%	8
Jul 29, 2026	30.45	30.45	30.45	30.45	30.45	-3.27%	12
Jul 28, 2026	31.48	31.48	31.48	31.48	31.48	7.73%	12
Jul 27, 2026	29.22	29.22	29.22	29.22	29.22	2.94%	23
Jul 24, 2026	28.38	28.38	28.38	28.38	28.38	5.63%	22
Jul 23, 2026	26.87	26.87	26.87	26.87	26.87	0.73%	12
Jul 22, 2026	26.67	26.67	26.67	26.67	26.67	-0.42%	7
Jul 21, 2026	26.79	26.79	26.79	26.79	26.79	-2.75%	30
Jul 20, 2026	27.54	27.54	27.54	27.54	27.54	-0.89%	20
Jul 17, 2026	27.79	27.79	27.79	27.79	27.79	-0.37%	10
Jul 16, 2026	27.90	27.90	27.90	27.90	27.90	2.96%	11
Jul 15, 2026	27.09	27.09	27.09	27.09	27.09	-3.26%	8
Jul 14, 2026	28.01	28.01	28.01	28.01	28.01	-2.25%	9
Jul 13, 2026	28.65	28.65	28.65	28.65	28.65	-1.87%	6
Jul 10, 2026	29.20	29.20	29.20	29.20	29.20	2.70%	101
Jul 9, 2026	28.22	28.43	28.22	28.43	28.43	-2.12%	106
Jul 8, 2026	29.05	29.05	29.05	29.05	29.05	-1.69%	64
Jul 7, 2026	29.55	29.55	29.55	29.55	29.55	0.43%	25
Jul 6, 2026	29.62	29.62	29.42	29.42	29.42	0.62%	147
Jul 2, 2026	29.24	29.24	29.24	29.24	29.24	1.50%	13
Jul 1, 2026	28.81	28.81	28.81	28.81	28.80	1.55%	26
Jun 30, 2026	28.37	28.37	28.37	28.37	28.37	1.27%	12
Jun 29, 2026	28.01	28.01	28.01	28.01	28.01	5.01%	18
Jun 26, 2026	26.67	26.67	26.67	26.67	26.67	2.15%	10
Jun 25, 2026	26.11	26.11	26.11	26.11	26.11	-2.22%	-