MSLC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 24, 2025	50.09	50.29	50.04	50.08	50.08	-0.17%	90,731
Jan 23, 2025	49.93	50.17	49.88	50.17	50.17	0.39%	76,913
Jan 22, 2025	49.89	50.08	49.89	49.97	49.97	0.54%	61,056
Jan 21, 2025	49.28	49.70	49.28	49.70	49.70	1.03%	74,392
Jan 17, 2025	49.05	49.34	49.05	49.20	49.20	0.85%	69,769
Jan 16, 2025	48.73	48.90	48.69	48.78	48.78	0.07%	68,811
Jan 15, 2025	48.53	48.81	48.53	48.75	48.75	1.82%	56,688
Jan 14, 2025	47.89	48.05	47.62	47.88	47.88	0.20%	69,301
Jan 13, 2025	47.16	47.78	47.16	47.78	47.78	0.27%	74,661
Jan 10, 2025	47.95	48.10	47.53	47.65	47.65	-1.52%	127,344
Jan 8, 2025	48.15	48.47	48.07	48.39	48.39	0.17%	118,341
Jan 7, 2025	48.84	48.93	48.18	48.30	48.30	-0.93%	82,218
Jan 6, 2025	48.77	49.16	48.67	48.76	48.76	0.42%	81,127
Jan 3, 2025	48.11	48.64	48.11	48.55	48.55	1.24%	108,861
Jan 2, 2025	48.15	48.49	47.75	47.95	47.95	-0.16%	130,673
Dec 31, 2024	48.20	48.38	47.96	48.03	48.03	-0.58%	80,616
Dec 30, 2024	48.06	48.45	47.92	48.31	48.31	-0.80%	105,928
Dec 27, 2024	48.86	48.91	48.44	48.70	48.70	-1.11%	85,375
Dec 26, 2024	48.93	49.30	48.93	49.25	49.25	0.16%	65,245
Dec 24, 2024	48.66	49.17	48.66	49.17	49.17	0.90%	70,441
Dec 23, 2024	48.42	48.74	48.21	48.73	48.73	0.67%	95,606
Dec 20, 2024	47.63	48.83	47.63	48.41	48.41	0.85%	96,767
Dec 19, 2024	48.23	48.50	47.97	48.00	48.00	-0.20%	119,543
Dec 18, 2024	49.39	49.60	48.10	48.10	48.10	-2.71%	90,467
Dec 17, 2024	49.39	49.56	49.36	49.44	49.44	-0.53%	71,732
Dec 16, 2024	49.48	49.83	49.48	49.70	49.70	0.35%	81,452
Dec 13, 2024	49.62	49.80	49.42	49.53	49.53	-0.17%	67,906
Dec 12, 2024	49.67	49.82	49.61	49.61	49.61	-0.58%	83,007
Dec 11, 2024	49.55	49.99	49.55	49.90	49.90	0.81%	294,972
Dec 10, 2024	49.56	49.79	49.50	49.50	49.50	-0.33%	104,798