MSLC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	55.53	55.80	55.53	55.61	55.61	0.15%	85,552
Dec 4, 2025	55.37	55.56	55.33	55.53	55.53	0.06%	139,451
Dec 3, 2025	55.22	55.55	55.21	55.49	55.49	0.39%	63,629
Dec 2, 2025	55.28	55.42	55.12	55.27	55.27	0.27%	87,114
Dec 1, 2025	55.24	55.42	55.12	55.12	55.12	-0.60%	57,886
Nov 28, 2025	55.31	55.46	55.31	55.46	55.46	0.52%	71,642
Nov 26, 2025	54.94	55.32	54.94	55.17	55.17	0.63%	81,677
Nov 25, 2025	54.21	54.84	54.17	54.82	54.82	1.09%	68,014
Nov 24, 2025	53.57	54.26	53.57	54.23	54.23	1.38%	51,533
Nov 21, 2025	53.08	53.92	52.89	53.49	53.49	1.06%	91,411
Nov 20, 2025	54.37	54.77	52.93	52.93	52.93	-1.62%	55,884
Nov 19, 2025	53.61	54.04	53.54	53.81	53.81	0.16%	79,106
Nov 18, 2025	53.82	53.97	53.34	53.72	53.72	-0.55%	71,040
Nov 17, 2025	54.44	54.64	53.80	54.02	54.02	-1.03%	97,266
Nov 14, 2025	54.24	54.88	54.05	54.58	54.58	-0.16%	134,100
Nov 13, 2025	55.41	55.41	54.55	54.67	54.67	-1.65%	90,596
Nov 12, 2025	55.57	55.68	55.43	55.59	55.59	0.14%	60,889
Nov 11, 2025	55.27	55.56	55.20	55.51	55.51	0.23%	52,957
Nov 10, 2025	54.96	55.42	54.94	55.38	55.38	1.42%	64,643
Nov 7, 2025	54.31	54.61	53.82	54.61	54.61	0.32%	87,002
Nov 6, 2025	54.91	54.98	54.38	54.43	54.43	-1.15%	83,149
Nov 5, 2025	54.80	55.25	54.78	55.06	55.06	0.42%	47,780
Nov 4, 2025	55.05	55.20	54.82	54.83	54.83	-1.12%	76,701
Nov 3, 2025	55.59	55.59	55.24	55.45	55.45	-	58,298
Oct 31, 2025	55.53	55.58	55.24	55.45	55.45	0.48%	43,886
Oct 30, 2025	55.49	55.67	55.17	55.19	55.19	-0.98%	65,943
Oct 29, 2025	55.78	55.99	55.63	55.74	55.74	-0.28%	58,717
Oct 28, 2025	55.81	55.98	55.75	55.89	55.89	0.17%	56,335
Oct 27, 2025	55.57	55.79	55.57	55.79	55.79	1.01%	49,845
Oct 24, 2025	55.03	55.34	55.03	55.24	55.24	0.74%	50,029
Oct 23, 2025	54.54	54.88	54.51	54.83	54.83	0.55%	60,865
Oct 22, 2025	54.79	54.83	54.18	54.53	54.53	-0.55%	71,126
Oct 21, 2025	54.53	54.95	54.53	54.83	54.83	0.07%	140,411
Oct 20, 2025	54.29	54.82	54.29	54.79	54.79	1.16%	327,874
Oct 17, 2025	53.74	54.19	53.69	54.16	54.16	0.58%	604,837
Oct 16, 2025	54.33	54.46	53.62	53.85	53.85	-0.66%	59,818
Oct 15, 2025	54.37	54.76	53.82	54.21	54.21	0.08%	61,068
Oct 14, 2025	53.66	54.36	53.32	54.16	54.16	0.04%	72,861
Oct 13, 2025	53.78	54.23	53.78	54.14	54.14	1.50%	65,160
Oct 10, 2025	54.72	54.93	53.33	53.34	53.34	-2.51%	62,574
Oct 9, 2025	54.92	54.96	54.60	54.71	54.71	-0.36%	42,821
Oct 8, 2025	54.64	54.94	54.64	54.91	54.91	0.56%	51,663
Oct 7, 2025	54.82	54.91	54.47	54.60	54.60	-0.45%	46,168
Oct 6, 2025	54.71	54.88	54.63	54.85	54.85	0.33%	74,664
Oct 3, 2025	54.71	54.92	54.63	54.67	54.67	0.16%	54,953
Oct 2, 2025	54.63	54.63	54.41	54.58	54.58	0.05%	70,587
Oct 1, 2025	54.26	54.60	54.20	54.56	54.56	0.32%	53,192
Sep 30, 2025	54.14	54.42	54.02	54.38	54.38	0.33%	45,592
Sep 29, 2025	54.25	54.35	54.13	54.20	54.20	0.24%	64,607
Sep 26, 2025	53.81	54.09	53.81	54.07	54.07	0.54%	45,090