MSLC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 25, 2025	53.86	53.89	53.54	53.78	53.78	-0.55%	89,228
Sep 24, 2025	54.31	54.35	54.01	54.08	54.08	-0.42%	52,200
Sep 23, 2025	54.65	54.68	54.21	54.31	54.31	-0.60%	85,038
Sep 22, 2025	54.33	54.65	54.33	54.64	54.64	0.35%	49,681
Sep 19, 2025	54.34	54.52	54.24	54.45	54.45	0.28%	55,717
Sep 18, 2025	54.15	54.45	54.10	54.30	54.30	0.65%	132,253
Sep 17, 2025	54.01	54.17	53.69	53.95	53.95	-0.19%	69,567
Sep 16, 2025	54.12	54.16	53.97	54.05	54.05	-0.13%	91,407
Sep 15, 2025	53.97	54.12	53.97	54.12	54.12	0.47%	64,958
Sep 12, 2025	53.94	53.98	53.87	53.87	53.87	-0.19%	53,916
Sep 11, 2025	53.63	54.03	53.63	53.97	53.97	0.78%	76,866
Sep 10, 2025	53.62	53.74	53.39	53.55	53.55	0.22%	70,302
Sep 9, 2025	53.34	53.46	53.24	53.43	53.43	0.15%	58,121
Sep 8, 2025	53.20	53.41	53.20	53.35	53.35	0.23%	41,307
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