MSLC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 7, 2025	46.88	47.41	46.46	47.32	47.32	0.42%	76,958
Mar 6, 2025	47.56	47.77	46.92	47.12	47.12	-1.75%	107,195
Mar 5, 2025	47.31	48.03	47.24	47.96	47.96	1.18%	93,388
Mar 4, 2025	47.76	48.12	47.05	47.40	47.40	-1.31%	123,893
Mar 3, 2025	48.94	48.94	47.80	48.03	48.03	-1.58%	85,684
Feb 28, 2025	48.11	48.80	47.99	48.80	48.80	1.48%	73,922
Feb 27, 2025	48.90	48.95	48.09	48.09	48.09	-1.35%	100,926
Feb 26, 2025	48.85	49.18	48.62	48.75	48.75	0.06%	78,663
Feb 25, 2025	48.88	48.91	48.44	48.72	48.72	-0.40%	80,278
Feb 24, 2025	48.90	49.27	48.86	48.92	48.92	-0.40%	116,626
Feb 21, 2025	49.85	49.85	49.09	49.11	49.11	-1.78%	71,687
Feb 20, 2025	50.15	50.26	49.81	50.00	50.00	-0.46%	87,667
Feb 19, 2025	49.96	50.25	49.96	50.23	50.23	0.12%	65,427
Feb 18, 2025	50.10	50.17	49.93	50.17	50.17	0.14%	99,115
Feb 14, 2025	50.14	50.23	50.05	50.10	50.10	0.06%	83,350
Feb 13, 2025	49.70	50.11	49.67	50.07	50.07	0.93%	88,965
Feb 12, 2025	49.22	49.71	49.22	49.61	49.61	-0.40%	69,693
Feb 11, 2025	49.71	49.86	49.66	49.81	49.81	-0.02%	55,228
Feb 10, 2025	49.72	49.88	49.65	49.82	49.82	0.46%	62,276
Feb 7, 2025	50.08	50.09	49.53	49.59	49.59	-0.82%	101,077
Feb 6, 2025	49.90	50.11	49.72	50.00	50.00	0.26%	74,685
Feb 5, 2025	49.44	49.90	49.44	49.87	49.87	0.33%	51,384
Feb 4, 2025	49.39	49.75	49.39	49.71	49.71	0.58%	63,755
Feb 3, 2025	49.16	49.64	48.95	49.42	49.42	-0.64%	70,890
Jan 31, 2025	50.06	50.36	49.72	49.74	49.74	-0.48%	58,145
Jan 30, 2025	49.66	50.13	49.66	49.98	49.98	0.68%	66,397
Jan 29, 2025	49.83	49.89	49.48	49.64	49.64	-0.46%	86,687
Jan 28, 2025	49.61	49.96	49.61	49.87	49.87	0.67%	70,123
Jan 27, 2025	49.22	49.54	49.22	49.54	49.54	-1.08%	62,172
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