Morgan Stanley Pathway Large Cap Equity ETF (MSLC)
NYSEARCA: MSLC · Real-Time Price · USD
51.45
-0.20 (-0.39%)
At close: Jul 11, 2025, 4:00 PM
51.45
0.00 (0.00%)
After-hours: Jul 11, 2025, 4:10 PM EDT
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 |