MSLC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	53.51	53.60	52.92	53.23	53.23	-0.15%	52,116
Sep 4, 2025	52.98	53.31	52.90	53.31	53.31	0.91%	84,352
Sep 3, 2025	52.80	52.94	52.62	52.83	52.83	0.30%	56,665
Sep 2, 2025	52.63	52.68	52.25	52.67	52.67	-0.77%	78,643
Aug 29, 2025	53.23	53.23	52.91	53.08	53.08	-0.45%	45,689
Aug 28, 2025	53.17	53.35	53.13	53.32	53.32	0.34%	57,314
Aug 27, 2025	52.97	53.18	52.97	53.14	53.14	0.23%	78,122
Aug 26, 2025	52.78	53.03	52.78	53.02	53.02	0.32%	60,535
Aug 25, 2025	52.92	53.02	52.80	52.85	52.85	-0.40%	81,890
Aug 22, 2025	52.34	53.19	52.34	53.06	53.06	1.59%	97,283
Aug 21, 2025	52.33	52.41	52.10	52.23	52.23	-0.48%	69,178
Aug 20, 2025	52.52	52.54	52.08	52.48	52.48	-0.15%	64,694
Aug 19, 2025	52.81	52.93	52.47	52.56	52.56	-0.52%	80,855
Aug 18, 2025	52.79	52.87	52.75	52.83	52.83	-0.09%	74,311
Aug 15, 2025	53.02	53.02	52.81	52.88	52.88	-0.21%	57,228
Aug 14, 2025	52.76	53.03	52.76	52.99	52.99	0.13%	72,176
Aug 13, 2025	52.86	53.00	52.77	52.92	52.92	0.36%	88,920
Aug 12, 2025	52.28	52.73	52.27	52.73	52.73	1.03%	71,535
Aug 11, 2025	52.28	52.35	52.05	52.19	52.19	-0.23%	83,043
Aug 8, 2025	52.04	52.32	52.04	52.31	52.31	0.77%	53,156
Aug 7, 2025	52.18	52.31	51.69	51.91	51.91	-0.13%	65,330
Aug 6, 2025	51.71	52.04	51.71	51.98	51.98	0.50%	57,964
Aug 5, 2025	51.98	52.05	51.60	51.72	51.72	-0.56%	76,811
Aug 4, 2025	51.46	52.01	51.46	52.01	52.01	1.52%	73,192
Aug 1, 2025	51.68	51.68	51.02	51.23	51.23	-1.78%	59,879
Jul 31, 2025	52.58	52.77	52.05	52.16	52.16	-0.21%	84,097
Jul 30, 2025	52.47	52.51	52.08	52.27	52.27	-0.19%	55,789
Jul 29, 2025	52.60	52.63	52.30	52.37	52.37	-0.27%	72,755
Jul 28, 2025	52.59	52.62	52.43	52.51	52.51	-0.08%	41,893
Jul 25, 2025	52.33	52.61	52.33	52.55	52.55	0.44%	56,405
Jul 24, 2025	52.36	52.49	52.32	52.32	52.32	0.10%	42,996
Jul 23, 2025	51.99	52.29	51.99	52.27	52.27	0.83%	69,855
Jul 22, 2025	51.70	51.94	51.63	51.84	51.84	0.14%	57,407
Jul 21, 2025	51.80	52.05	51.77	51.77	51.77	0.08%	51,322
Jul 18, 2025	51.91	51.91	51.66	51.73	51.73	-0.17%	33,002
Jul 17, 2025	51.41	51.84	51.41	51.82	51.82	0.76%	43,810
Jul 16, 2025	51.35	51.47	51.09	51.43	51.43	0.31%	59,182
Jul 15, 2025	51.69	51.69	51.27	51.27	51.27	-0.58%	58,129
Jul 14, 2025	51.40	51.61	51.35	51.57	51.57	0.23%	42,051
Jul 11, 2025	51.33	51.53	51.33	51.45	51.45	-0.39%	47,462
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