MSLC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	55.13	55.26	54.77	55.14	55.14	-0.43%	61,052
Jan 29, 2026	55.54	55.54	54.68	55.38	55.38	-0.22%	67,850
Jan 28, 2026	55.57	55.66	55.40	55.50	55.50	-0.08%	75,690
Jan 27, 2026	55.38	55.62	55.36	55.54	55.54	0.40%	75,701
Jan 26, 2026	55.29	55.43	55.29	55.32	55.32	0.46%	39,820
Jan 23, 2026	54.95	55.16	54.95	55.07	55.07	0.08%	70,875
Jan 22, 2026	54.97	55.19	54.92	55.03	55.03	0.54%	81,097
Jan 21, 2026	54.31	54.98	54.26	54.73	54.73	1.09%	90,348
Jan 20, 2026	54.54	54.74	54.11	54.14	54.14	-2.01%	108,035
Jan 16, 2026	55.31	55.39	55.13	55.25	55.25	0.02%	149,679
Jan 15, 2026	55.35	55.50	55.20	55.24	55.24	0.31%	83,237
Jan 14, 2026	55.09	55.19	54.77	55.07	55.07	-0.55%	98,965
Jan 13, 2026	55.58	55.58	55.23	55.38	55.38	-0.34%	76,364
Jan 12, 2026	55.16	55.61	55.16	55.57	55.57	0.10%	79,230
Jan 9, 2026	55.16	55.55	55.11	55.51	55.51	0.69%	73,285
Jan 8, 2026	55.06	55.22	55.03	55.13	55.13	-0.02%	72,524
Jan 7, 2026	55.31	55.48	55.11	55.14	55.14	-0.45%	69,205
Jan 6, 2026	54.92	55.40	54.92	55.39	55.39	0.80%	89,068
Jan 5, 2026	54.65	55.06	54.65	54.95	54.95	0.83%	115,770
Jan 2, 2026	54.58	54.63	54.23	54.50	54.50	0.20%	143,619
Dec 31, 2025	54.73	54.74	54.39	54.39	54.39	-0.64%	125,945
Dec 30, 2025	54.75	54.89	54.74	54.74	54.74	-0.11%	141,304
Dec 29, 2025	54.88	54.88	54.71	54.80	54.80	-0.37%	108,310
Dec 26, 2025	54.97	55.06	54.92	55.01	55.01	0.03%	96,290
Dec 24, 2025	54.86	55.05	54.86	54.99	54.99	0.26%	108,346
Dec 23, 2025	54.50	54.85	54.50	54.85	54.85	0.46%	104,227
Dec 22, 2025	54.41	54.64	54.41	54.60	54.60	0.65%	140,811
Dec 19, 2025	53.85	54.28	53.85	54.25	54.25	0.82%	113,576
Dec 18, 2025	53.76	54.09	53.66	53.81	53.81	0.75%	130,699
Dec 17, 2025	53.95	54.01	53.37	53.41	53.41	-1.00%	641,732
Dec 16, 2025	53.99	54.08	53.64	53.95	53.95	-0.19%	476,938
Dec 15, 2025	54.35	54.38	53.97	54.05	54.05	-0.19%	223,840
Dec 12, 2025	54.62	54.64	54.05	54.15	54.15	-1.08%	45,817
Dec 11, 2025	54.49	54.77	54.28	54.74	54.74	0.30%	78,260
Dec 10, 2025	54.15	54.68	54.13	54.57	54.57	-1.35%	80,156
Dec 9, 2025	55.36	55.56	55.32	55.32	54.15	-0.15%	88,334
Dec 8, 2025	55.69	55.69	55.29	55.40	54.23	-0.37%	86,319
Dec 5, 2025	55.53	55.80	55.53	55.61	54.44	0.15%	85,552
Dec 4, 2025	55.37	55.56	55.33	55.53	54.35	0.06%	139,451
Dec 3, 2025	55.22	55.55	55.21	55.49	54.32	0.39%	63,629
Dec 2, 2025	55.28	55.42	55.12	55.27	54.11	0.27%	87,114
Dec 1, 2025	55.24	55.42	55.12	55.12	53.96	-0.60%	57,886
Nov 28, 2025	55.31	55.46	55.31	55.46	54.29	0.52%	71,642
Nov 26, 2025	54.94	55.32	54.94	55.17	54.01	0.63%	81,677
Nov 25, 2025	54.21	54.84	54.17	54.82	53.67	1.09%	68,014
Nov 24, 2025	53.57	54.26	53.57	54.23	53.08	1.38%	51,533
Nov 21, 2025	53.08	53.92	52.89	53.49	52.36	1.06%	91,411
Nov 20, 2025	54.37	54.77	52.93	52.93	51.82	-1.62%	55,884
Nov 19, 2025	53.61	54.04	53.54	53.81	52.67	0.16%	79,106
Nov 18, 2025	53.82	53.97	53.34	53.72	52.59	-0.55%	71,040