MSLC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	61.00	61.00	60.76	60.85	60.85	-0.39%	64,631
Sep 3, 2026	60.63	61.13	60.63	61.09	61.09	1.11%	42,342
Sep 2, 2026	60.16	60.52	60.16	60.42	60.41	0.49%	72,865
Sep 1, 2026	60.21	60.39	60.05	60.12	60.12	-0.86%	74,421
Aug 31, 2026	60.69	60.71	60.52	60.64	60.64	-0.36%	77,092
Aug 28, 2026	61.03	61.30	60.85	60.86	60.86	-0.21%	78,105
Aug 27, 2026	60.81	61.09	60.79	60.99	60.99	0.56%	50,027
Aug 26, 2026	60.54	60.81	60.54	60.65	60.65	-	53,596
Aug 25, 2026	60.62	60.73	60.53	60.65	60.65	0.28%	63,992
Aug 24, 2026	60.49	60.59	60.39	60.48	60.48	-0.28%	67,280
Aug 21, 2026	60.59	60.76	60.53	60.65	60.65	0.50%	47,319
Aug 20, 2026	60.59	60.73	60.30	60.35	60.35	-0.81%	59,609
Aug 19, 2026	60.82	61.09	60.81	60.84	60.84	0.26%	51,481
Aug 18, 2026	60.77	60.88	60.68	60.68	60.68	-0.78%	95,493
Aug 17, 2026	61.40	61.40	61.11	61.16	61.16	-0.47%	54,054
Aug 14, 2026	61.59	61.66	61.39	61.45	61.45	-0.18%	50,496
Aug 13, 2026	61.24	61.68	61.24	61.56	61.56	0.51%	53,271
Aug 12, 2026	61.27	61.30	61.12	61.25	61.25	0.29%	39,747
Aug 11, 2026	61.19	61.41	61.02	61.07	61.07	-0.20%	85,032
Aug 10, 2026	61.14	61.40	61.14	61.19	61.19	-0.04%	86,422
Aug 7, 2026	61.01	61.27	61.01	61.22	61.22	0.63%	73,055
Aug 6, 2026	60.81	61.13	60.78	60.83	60.83	-0.15%	58,072
Aug 5, 2026	61.42	61.43	60.91	60.92	60.92	-0.18%	84,218
Aug 4, 2026	60.13	61.14	60.13	61.03	61.03	1.58%	54,386
Aug 3, 2026	59.34	60.14	59.34	60.08	60.08	1.66%	66,723
Jul 31, 2026	58.86	59.29	58.56	59.10	59.10	0.73%	70,423
Jul 30, 2026	58.20	58.74	58.12	58.67	58.67	1.54%	64,774
Jul 29, 2026	58.51	58.59	57.77	57.78	57.78	-1.50%	58,653
Jul 28, 2026	58.43	58.78	58.34	58.66	58.66	0.45%	62,166
Jul 27, 2026	58.76	58.80	58.22	58.40	58.40	0.15%	64,418
Jul 24, 2026	58.25	58.68	58.18	58.31	58.31	0.15%	50,751
Jul 23, 2026	58.26	58.51	58.05	58.22	58.22	-1.12%	63,497
Jul 22, 2026	58.78	59.09	58.78	58.88	58.88	-0.15%	63,036
Jul 21, 2026	58.79	59.01	58.70	58.97	58.97	0.67%	35,363
Jul 20, 2026	58.87	58.98	58.54	58.58	58.58	-0.14%	68,359
Jul 17, 2026	58.54	58.97	58.54	58.66	58.66	-1.05%	43,380
Jul 16, 2026	59.08	59.58	59.08	59.28	59.28	-0.40%	70,321
Jul 15, 2026	59.35	59.62	59.24	59.52	59.52	0.40%	73,604
Jul 14, 2026	59.23	59.36	59.13	59.28	59.28	0.32%	58,260
Jul 13, 2026	59.41	59.42	59.02	59.09	59.09	-0.64%	54,540
Jul 10, 2026	59.23	59.55	59.18	59.47	59.47	0.34%	43,639
Jul 9, 2026	58.90	59.29	58.83	59.27	59.27	0.85%	58,536
Jul 8, 2026	58.70	58.83	58.36	58.77	58.77	-0.52%	52,596
Jul 7, 2026	59.17	59.33	58.93	59.08	59.08	-0.34%	62,827
Jul 6, 2026	59.01	59.40	59.01	59.28	59.28	0.66%	64,064
Jul 2, 2026	58.85	59.29	58.53	58.89	58.89	0.15%	51,348
Jul 1, 2026	58.67	59.11	58.56	58.80	58.80	0.17%	648,456
Jun 30, 2026	58.33	58.79	58.33	58.70	58.70	0.51%	69,374
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