MSIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	32.79	33.49	32.66	32.66	32.66	-	5
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
Sep 3, 2026	35.67	35.68	35.42	35.42	35.42	-2.77%	317
Sep 2, 2026	36.65	36.65	36.43	36.43	36.43	-5.02%	357
Sep 1, 2026	38.35	38.35	38.35	38.35	38.35	2.58%	10
Aug 31, 2026	37.39	37.39	37.39	37.39	37.39	-0.43%	21
Aug 28, 2026	37.55	37.55	37.55	37.55	37.55	-0.03%	9
Aug 27, 2026	38.10	38.10	37.56	37.56	37.56	-0.52%	909
Aug 26, 2026	37.50	37.76	37.50	37.76	37.76	0.53%	107
Aug 25, 2026	37.56	37.56	37.56	37.56	37.56	1.96%	7
Aug 24, 2026	36.23	36.84	36.23	36.84	36.84	-	1,209
Aug 21, 2026	36.84	36.84	36.84	36.84	36.84	3.06%	8
Aug 20, 2026	35.74	35.74	35.74	35.74	35.74	-2.81%	26
Aug 19, 2026	36.00	36.78	36.00	36.78	36.78	4.70%	1,022
Aug 18, 2026	35.12	35.12	35.12	35.12	35.12	4.66%	9
Aug 17, 2026	33.96	33.96	33.56	33.56	33.56	-3.65%	2,221
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