MSLC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 29, 2026	57.92	58.40	57.88	58.40	58.40	1.32%	73,292
Jun 26, 2026	57.50	58.08	57.33	57.64	57.64	-0.24%	80,412
Jun 25, 2026	58.13	58.26	57.68	57.78	57.78	-	66,235
Jun 24, 2026	57.88	58.30	57.69	57.78	57.78	-0.07%	78,836
Jun 23, 2026	57.89	58.21	57.79	57.82	57.82	-1.16%	72,939
Jun 22, 2026	58.74	58.97	58.45	58.50	58.50	-0.41%	91,980
Jun 18, 2026	58.78	58.87	58.59	58.74	58.74	0.81%	62,429
Jun 17, 2026	58.97	59.05	58.14	58.27	58.27	-1.15%	106,325
Jun 16, 2026	58.96	59.31	58.94	58.95	58.95	-0.51%	84,921
Jun 15, 2026	58.85	59.38	58.85	59.25	59.25	1.70%	77,784
Jun 12, 2026	58.09	58.46	57.98	58.26	58.26	0.45%	75,049
Jun 11, 2026	57.22	58.14	57.05	58.00	58.00	1.58%	73,115
Jun 10, 2026	57.61	58.13	56.96	57.10	57.10	-1.62%	79,979
Jun 9, 2026	58.31	58.70	57.10	58.04	58.04	-0.02%	69,417
Jun 8, 2026	58.27	58.46	58.02	58.05	58.05	0.10%	60,063
Jun 5, 2026	58.92	58.92	57.86	57.99	57.99	-2.42%	439,350
Jun 4, 2026	58.94	59.51	58.94	59.43	59.43	0.66%	56,669
Jun 3, 2026	59.35	59.35	59.04	59.04	59.04	-0.82%	77,879
Jun 2, 2026	59.25	59.62	59.25	59.53	59.53	-	67,186
Jun 1, 2026	59.25	59.67	59.25	59.53	59.53	0.25%	53,735
May 29, 2026	59.26	59.47	59.24	59.38	59.38	0.35%	47,452
May 28, 2026	58.79	59.23	58.79	59.17	59.17	0.49%	62,630
May 27, 2026	58.83	59.00	58.78	58.88	58.88	-0.10%	48,382
May 26, 2026	58.74	59.04	58.74	58.94	58.94	0.68%	47,157
May 22, 2026	58.46	58.72	58.46	58.54	58.54	0.36%	60,666
May 21, 2026	57.99	58.38	57.95	58.33	58.33	0.31%	65,477
May 20, 2026	57.61	58.19	57.61	58.15	58.15	0.97%	59,136
May 19, 2026	57.57	57.87	57.51	57.59	57.59	-0.71%	57,531
May 18, 2026	57.92	58.21	57.61	58.00	58.00	0.10%	103,242
May 15, 2026	57.96	58.29	57.94	57.94	57.94	-1.24%	68,118
May 14, 2026	58.30	58.79	58.30	58.67	58.67	0.74%	66,777
May 13, 2026	57.92	58.35	57.79	58.24	58.23	0.47%	52,723
May 12, 2026	57.75	58.01	57.51	57.97	57.97	-0.06%	61,490
May 11, 2026	58.02	58.15	57.97	58.00	58.00	-0.06%	61,254
May 8, 2026	58.03	58.04	57.88	58.03	58.03	0.67%	70,252
May 7, 2026	57.91	58.01	57.55	57.65	57.65	-0.45%	43,960
May 6, 2026	57.39	57.92	57.39	57.91	57.91	1.40%	40,417
May 5, 2026	56.93	57.22	56.93	57.11	57.11	0.68%	79,461
May 4, 2026	56.84	57.09	56.56	56.73	56.73	-0.41%	74,897
May 1, 2026	56.96	57.27	56.96	56.96	56.96	0.15%	55,324
Apr 30, 2026	56.42	56.88	56.22	56.87	56.87	1.05%	62,265
Apr 29, 2026	56.24	56.33	56.06	56.28	56.28	-0.12%	61,079
Apr 28, 2026	56.40	56.42	56.19	56.35	56.35	-0.52%	50,067
Apr 27, 2026	56.43	56.67	56.43	56.64	56.64	0.16%	71,542
Apr 24, 2026	56.26	56.57	56.22	56.55	56.55	0.61%	64,374
Apr 23, 2026	56.39	56.50	55.75	56.21	56.21	-0.47%	73,907
Apr 22, 2026	56.16	56.48	56.16	56.48	56.48	0.92%	45,016
Apr 21, 2026	56.37	56.59	55.91	55.96	55.96	-0.58%	58,040
Apr 20, 2026	56.30	56.42	56.16	56.29	56.29	-0.22%	55,635
Apr 17, 2026	56.02	56.64	56.02	56.41	56.41	1.17%	46,155