MSLC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 11, 2025	51.33	51.53	51.33	51.53	-	-0.24%	42,719
Jul 10, 2025	51.48	51.75	51.45	51.65	51.65	0.27%	48,094
Jul 9, 2025	51.34	51.56	51.27	51.51	51.51	0.49%	112,197
Jul 8, 2025	51.29	51.38	51.23	51.26	51.26	0.02%	42,437
Jul 7, 2025	51.61	51.68	51.11	51.25	51.25	-0.83%	69,044
Jul 3, 2025	51.38	51.76	51.38	51.68	51.68	0.88%	51,182
Jul 2, 2025	50.97	51.24	50.93	51.23	51.23	0.37%	80,210
Jul 1, 2025	50.97	51.18	50.86	51.04	51.04	-	47,458
Jun 30, 2025	50.89	51.04	50.87	51.04	51.04	0.49%	41,881
Jun 27, 2025	50.57	50.91	50.52	50.79	50.79	0.44%	45,430
Jun 26, 2025	50.19	50.57	50.19	50.57	50.57	0.96%	53,980
Jun 25, 2025	50.21	50.30	50.02	50.09	50.09	-0.18%	60,905
Jun 24, 2025	49.84	50.24	49.84	50.18	50.18	1.19%	44,349
Jun 23, 2025	49.44	49.65	49.00	49.59	49.59	0.87%	54,662
Jun 20, 2025	49.40	49.46	49.08	49.16	49.16	-0.16%	67,878
Jun 18, 2025	49.27	49.55	49.22	49.24	49.24	-0.10%	47,307
Jun 17, 2025	49.52	49.63	49.29	49.29	49.29	-0.90%	81,510
Jun 16, 2025	49.39	49.84	49.39	49.74	49.74	1.08%	61,943
Jun 13, 2025	49.50	49.66	49.13	49.21	49.21	-1.18%	43,125
Jun 12, 2025	49.54	49.80	49.46	49.80	49.80	0.36%	69,466
Jun 11, 2025	49.78	49.94	49.50	49.62	49.62	-0.20%	46,466
Jun 10, 2025	49.54	49.74	49.51	49.72	49.72	0.34%	85,717
Jun 9, 2025	49.50	49.69	49.42	49.55	49.55	0.06%	92,244
Jun 6, 2025	49.34	49.63	49.34	49.52	49.52	1.06%	484,897
Jun 5, 2025	49.25	49.46	48.91	49.00	49.00	-0.37%	81,980
Jun 4, 2025	49.21	49.38	49.17	49.18	49.18	0.04%	75,127
Jun 3, 2025	48.83	49.21	48.82	49.16	49.16	0.59%	70,233
Jun 2, 2025	48.62	48.87	48.26	48.87	48.87	0.39%	58,121
May 30, 2025	48.58	48.77	48.21	48.68	48.68	0.08%	41,766
May 29, 2025	48.85	48.85	48.37	48.64	48.64	0.31%	67,659
May 28, 2025	48.78	48.90	48.46	48.49	48.49	-0.53%	66,438
May 27, 2025	48.30	48.81	48.23	48.75	48.75	1.89%	62,922
May 23, 2025	47.65	48.03	47.60	47.85	47.85	-0.55%	66,445
May 22, 2025	48.01	48.38	48.00	48.11	48.11	-0.04%	55,985
May 21, 2025	48.68	48.90	48.13	48.13	48.13	-1.72%	59,708
May 20, 2025	49.04	49.07	48.79	48.97	48.97	-0.39%	54,875
May 19, 2025	48.71	49.20	48.64	49.16	49.16	0.06%	53,675
May 16, 2025	48.69	49.13	48.68	49.13	49.13	0.88%	58,439
May 15, 2025	48.35	48.77	48.32	48.70	48.70	0.41%	61,185
May 14, 2025	48.53	48.63	48.40	48.50	48.50	-0.06%	52,032
May 13, 2025	48.24	48.70	48.22	48.53	48.53	0.77%	59,204
May 12, 2025	47.99	48.19	47.84	48.16	48.16	2.95%	82,678
May 9, 2025	46.89	47.03	46.72	46.78	46.78	-0.06%	55,627
May 8, 2025	46.69	47.25	46.69	46.81	46.81	0.62%	81,404
May 7, 2025	46.34	46.60	46.25	46.52	46.52	0.56%	55,429
May 6, 2025	46.37	46.58	46.20	46.26	46.26	-0.90%	82,482
May 5, 2025	46.67	46.93	46.67	46.68	46.68	-0.46%	67,439
May 2, 2025	46.60	47.00	46.60	46.90	46.90	1.40%	49,105
May 1, 2025	46.11	46.59	46.11	46.25	46.25	0.91%	55,680
Apr 30, 2025	45.49	45.84	44.89	45.83	45.83	0.02%	70,409