MSLC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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