MSLC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 7, 2026	52.24	52.45	51.94	52.44	52.44	-0.04%	67,689
Apr 6, 2026	52.16	52.46	52.16	52.46	52.46	0.49%	76,953
Apr 2, 2026	51.48	52.21	51.48	52.21	52.21	0.12%	105,359
Apr 1, 2026	51.94	52.42	51.94	52.14	52.14	0.72%	72,271
Mar 31, 2026	50.90	51.78	50.87	51.77	51.77	2.73%	75,987
Mar 30, 2026	50.87	50.91	50.20	50.39	50.39	-0.34%	496,764
Mar 27, 2026	51.14	51.14	50.43	50.56	50.56	-1.73%	879,753
Mar 26, 2026	51.80	52.16	51.42	51.45	51.45	-1.51%	60,985
Mar 25, 2026	52.35	52.44	52.06	52.24	52.24	0.54%	78,282
Mar 24, 2026	51.78	52.24	51.73	51.96	51.96	-0.44%	100,463
Mar 23, 2026	52.26	52.73	52.14	52.19	52.19	1.19%	81,201
Mar 20, 2026	52.21	52.21	51.41	51.58	51.58	-1.41%	75,721
Mar 19, 2026	52.16	52.47	52.07	52.31	52.31	-0.29%	75,778
Mar 18, 2026	53.02	53.11	52.46	52.46	52.46	-1.43%	56,659
Mar 17, 2026	53.25	53.50	53.22	53.22	53.22	0.32%	48,494
Mar 16, 2026	52.86	53.22	52.86	53.05	53.05	1.09%	60,179
Mar 13, 2026	52.95	53.18	52.41	52.48	52.48	-0.55%	77,977
Mar 12, 2026	53.30	53.30	52.77	52.77	52.77	-1.55%	95,121
Mar 11, 2026	53.70	53.87	53.38	53.60	53.60	-0.22%	73,562
Mar 10, 2026	53.76	54.21	53.65	53.72	53.72	-0.25%	57,002
Mar 9, 2026	53.05	53.92	52.60	53.86	53.86	0.76%	72,557
Mar 6, 2026	53.64	53.69	53.26	53.45	53.45	-1.37%	63,369
Mar 5, 2026	54.28	54.36	53.77	54.20	54.20	-0.63%	63,672
Mar 4, 2026	54.26	54.65	54.14	54.54	54.54	0.70%	66,555
Mar 3, 2026	53.75	54.30	53.31	54.16	54.16	-0.79%	82,193
Mar 2, 2026	53.89	54.78	53.89	54.59	54.59	-0.02%	111,347
Feb 27, 2026	54.25	54.60	54.22	54.60	54.60	-0.35%	93,359
Feb 26, 2026	54.98	54.98	54.39	54.79	54.79	-0.37%	55,705
Feb 25, 2026	54.70	55.00	54.70	55.00	54.99	0.78%	67,871
Feb 24, 2026	54.00	54.59	54.00	54.57	54.57	0.76%	62,830
Feb 23, 2026	54.67	54.67	53.97	54.16	54.16	-1.26%	65,517
Feb 20, 2026	54.31	54.85	54.31	54.85	54.85	0.73%	66,939
Feb 19, 2026	54.31	54.48	54.20	54.45	54.45	-0.17%	73,011
Feb 18, 2026	54.29	54.76	54.29	54.55	54.55	0.58%	78,483
Feb 17, 2026	54.05	54.37	53.74	54.23	54.23	0.17%	114,945
Feb 13, 2026	54.08	54.53	54.05	54.14	54.14	0.06%	81,446
Feb 12, 2026	55.09	55.09	54.11	54.11	54.11	-1.61%	71,100
Feb 11, 2026	55.26	55.37	54.82	54.99	54.99	-0.13%	88,036
Feb 10, 2026	55.14	55.36	55.04	55.06	55.06	-0.13%	96,738
Feb 9, 2026	54.75	55.25	54.75	55.13	55.13	0.53%	70,400
Feb 6, 2026	54.09	54.97	54.09	54.84	54.84	1.76%	76,660
Feb 5, 2026	54.23	54.34	53.78	53.89	53.89	-1.19%	76,558
Feb 4, 2026	54.86	54.95	54.30	54.54	54.54	-0.55%	91,482
Feb 3, 2026	55.31	55.31	54.41	54.84	54.84	-0.91%	83,913
Feb 2, 2026	54.95	55.46	54.95	55.35	55.35	0.37%	82,763
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%	67,851
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