MSLC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 16, 2026	55.66	55.87	55.59	55.76	55.76	0.14%	71,849
Apr 15, 2026	55.46	55.73	55.31	55.68	55.68	0.68%	82,336
Apr 14, 2026	54.65	55.31	54.65	55.31	55.31	1.23%	80,890
Apr 13, 2026	53.92	54.65	53.86	54.64	54.64	1.18%	100,662
Apr 10, 2026	54.15	54.22	53.96	54.00	54.00	-0.17%	81,385
Apr 9, 2026	53.67	54.17	53.61	54.09	54.09	0.55%	89,159
Apr 8, 2026	53.82	53.85	53.59	53.80	53.80	2.58%	50,272
Apr 7, 2026	52.24	52.45	51.94	52.44	52.44	-0.04%	67,689
Apr 6, 2026	52.16	52.46	52.16	52.46	52.46	0.49%	76,953
Apr 2, 2026	51.48	52.21	51.48	52.21	52.21	0.12%	105,359
Apr 1, 2026	51.94	52.42	51.94	52.14	52.14	0.72%	72,271
Mar 31, 2026	50.90	51.78	50.87	51.77	51.77	2.73%	75,987
Mar 30, 2026	50.87	50.91	50.20	50.39	50.39	-0.34%	496,764
Mar 27, 2026	51.14	51.14	50.43	50.56	50.56	-1.73%	879,753
Mar 26, 2026	51.80	52.16	51.42	51.45	51.45	-1.51%	60,985
Mar 25, 2026	52.35	52.44	52.06	52.24	52.24	0.54%	78,282
Mar 24, 2026	51.78	52.24	51.73	51.96	51.96	-0.44%	100,488
Mar 23, 2026	52.26	52.73	52.14	52.19	52.19	1.19%	81,201
Mar 20, 2026	52.21	52.21	51.41	51.58	51.58	-1.41%	75,721
Mar 19, 2026	52.16	52.47	52.07	52.31	52.31	-0.29%	75,778
Mar 18, 2026	53.02	53.11	52.46	52.46	52.46	-1.43%	56,659
Mar 17, 2026	53.25	53.50	53.22	53.22	53.22	0.32%	48,494
Mar 16, 2026	52.86	53.22	52.86	53.05	53.05	1.09%	60,179
Mar 13, 2026	52.95	53.18	52.41	52.48	52.48	-0.55%	77,977
Mar 12, 2026	53.30	53.30	52.77	52.77	52.77	-1.55%	95,121
Mar 11, 2026	53.70	53.87	53.38	53.60	53.60	-0.22%	73,562
Mar 10, 2026	53.76	54.21	53.65	53.72	53.72	-0.25%	57,002