MSLC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 25, 2025	45.15	45.53	45.03	45.46	45.46	-2.30%	42,478
Apr 24, 2025	44.57	46.53	44.57	46.53	46.53	4.92%	47,291
Apr 23, 2025	44.53	45.12	44.21	44.35	44.35	1.70%	77,013
Apr 22, 2025	42.93	43.80	42.93	43.61	43.61	2.49%	67,369
Apr 21, 2025	43.08	43.09	42.18	42.55	42.55	-2.48%	199,097
Apr 17, 2025	43.59	43.96	43.42	43.63	43.63	0.11%	254,213
Apr 16, 2025	44.15	44.25	43.28	43.58	43.58	-1.87%	1,081,622
Apr 15, 2025	44.46	44.91	44.32	44.41	44.41	-0.11%	91,287
Apr 14, 2025	44.63	44.86	44.17	44.46	44.46	0.86%	80,601
Apr 11, 2025	43.25	44.29	43.05	44.08	44.08	1.50%	96,297
Apr 10, 2025	44.28	44.28	42.24	43.43	43.43	-3.19%	91,156
Apr 9, 2025	40.85	44.92	40.85	44.86	44.86	8.73%	117,229
Apr 8, 2025	43.10	43.46	40.67	41.26	41.26	-1.20%	128,346
Apr 7, 2025	40.51	42.89	39.98	41.76	41.76	-0.40%	188,887
Apr 4, 2025	43.73	43.73	41.93	41.93	41.93	-5.74%	124,689
Apr 3, 2025	45.09	45.38	44.48	44.48	44.48	-4.90%	105,421
Apr 2, 2025	46.07	46.94	45.98	46.77	46.77	0.78%	104,544
Apr 1, 2025	46.12	46.50	45.82	46.41	46.41	0.32%	88,393
Mar 31, 2025	45.62	46.40	45.27	46.26	46.26	0.54%	912,265
Mar 28, 2025	46.71	46.71	45.92	46.01	46.01	-1.94%	1,990,845
Mar 27, 2025	46.84	47.20	46.76	46.92	46.92	-0.30%	52,937
Mar 26, 2025	47.45	47.59	46.93	47.06	47.06	-1.05%	78,058
Mar 25, 2025	47.49	47.64	47.45	47.56	47.56	0.18%	47,721
Mar 24, 2025	47.02	47.51	47.02	47.48	47.48	1.71%	132,849
Mar 21, 2025	46.28	46.68	46.23	46.68	46.68	0.10%	79,369
Mar 20, 2025	46.53	47.04	46.39	46.63	46.63	-0.34%	58,248
Mar 19, 2025	46.38	47.04	46.38	46.79	46.79	1.06%	141,808
Mar 18, 2025	46.57	46.57	46.12	46.30	46.30	-1.00%	97,080
Mar 17, 2025	46.29	46.93	46.29	46.77	46.77	0.83%	76,456
Mar 14, 2025	45.96	46.38	45.86	46.38	46.38	2.25%	93,878
Mar 13, 2025	45.89	45.91	45.28	45.36	45.36	-1.39%	124,479
Mar 12, 2025	46.13	46.23	45.63	46.00	46.00	0.29%	73,285
Mar 11, 2025	45.92	46.26	45.50	45.87	45.87	-0.53%	93,687
Mar 10, 2025	46.59	46.78	45.75	46.11	46.11	-2.56%	77,404
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