MSMR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	35.60	35.62	35.25	35.25	35.25	-0.93%	25,744
Feb 11, 2026	35.60	35.63	35.32	35.58	35.58	0.02%	16,522
Feb 10, 2026	35.71	35.71	35.57	35.57	35.57	-0.41%	3,937
Feb 9, 2026	35.82	35.82	35.50	35.72	35.72	-	17,033
Feb 6, 2026	34.91	35.72	34.91	35.72	35.72	2.88%	1,935
Feb 5, 2026	35.15	35.19	34.72	34.72	34.72	-2.25%	3,346
Feb 4, 2026	35.60	35.81	35.20	35.52	35.52	-0.51%	29,699
Feb 3, 2026	36.11	36.11	35.49	35.70	35.70	-0.10%	8,132
Feb 2, 2026	35.65	35.77	35.57	35.74	35.74	0.82%	11,824
Jan 30, 2026	35.58	35.74	35.33	35.45	35.45	-2.42%	27,888
Jan 29, 2026	36.09	36.33	35.92	36.33	36.33	0.01%	10,289
Jan 28, 2026	36.33	36.35	36.21	36.33	36.32	0.12%	16,362
Jan 27, 2026	36.23	36.29	36.17	36.28	36.28	0.67%	7,287
Jan 26, 2026	35.95	36.10	35.95	36.04	36.04	0.36%	9,889
Jan 23, 2026	35.85	36.04	35.83	35.91	35.91	-0.29%	9,620
Jan 22, 2026	35.85	36.06	35.82	36.01	36.01	1.30%	50,077
Jan 21, 2026	35.26	35.64	35.22	35.55	35.55	1.50%	26,974
Jan 20, 2026	34.97	35.23	34.97	35.03	35.03	-0.58%	12,254
Jan 16, 2026	35.29	35.34	35.23	35.23	35.23	-0.03%	2,735
Jan 15, 2026	35.47	35.48	35.24	35.24	35.24	-0.54%	38,337
Jan 14, 2026	35.28	35.43	35.22	35.43	35.43	0.32%	17,828
Jan 13, 2026	35.22	35.35	35.19	35.32	35.32	-0.15%	20,773
Jan 12, 2026	35.29	35.38	35.15	35.37	35.37	0.32%	6,751
Jan 9, 2026	35.52	35.52	35.23	35.26	35.26	0.55%	11,929
Jan 8, 2026	35.34	35.34	34.92	35.06	35.06	-0.70%	6,990
Jan 7, 2026	35.13	35.33	35.13	35.31	35.31	0.87%	7,047
Jan 6, 2026	34.84	35.04	34.82	35.01	35.01	1.21%	11,249
Jan 5, 2026	34.46	34.59	34.46	34.59	34.59	0.68%	6,470
Jan 2, 2026	34.40	34.41	34.25	34.35	34.35	-1.37%	6,040
Dec 31, 2025	34.73	34.83	34.38	34.83	34.83	0.65%	30,435
Dec 30, 2025	34.89	34.89	34.57	34.60	34.60	-0.96%	6,545
Dec 29, 2025	35.07	35.07	34.81	34.94	34.82	-0.46%	15,647
Dec 26, 2025	35.33	35.33	35.07	35.10	34.98	-0.36%	2,088
Dec 24, 2025	35.11	35.23	35.11	35.23	35.11	0.22%	1,461
Dec 23, 2025	35.12	35.16	35.00	35.15	35.03	0.21%	7,453
Dec 22, 2025	35.01	35.13	35.01	35.08	34.96	0.75%	9,382
Dec 19, 2025	34.69	34.82	34.69	34.82	34.70	1.16%	4,429
Dec 18, 2025	34.64	34.64	34.31	34.42	34.30	0.76%	7,871
Dec 17, 2025	34.61	34.61	34.16	34.16	34.04	-1.33%	7,035
Dec 16, 2025	34.48	34.62	34.35	34.62	34.50	-0.03%	7,047
Dec 15, 2025	34.77	34.77	34.60	34.63	34.51	-0.20%	1,780
Dec 12, 2025	34.97	34.97	34.57	34.70	34.58	-1.03%	50,956
Dec 11, 2025	34.92	35.10	34.87	35.06	34.94	0.22%	8,394
Dec 10, 2025	34.67	35.10	34.67	34.99	34.87	0.92%	6,032
Dec 9, 2025	34.77	34.78	34.67	34.67	34.55	-0.30%	5,734
Dec 8, 2025	34.97	34.97	34.77	34.77	34.65	-0.50%	3,900
Dec 5, 2025	35.10	35.13	34.95	34.95	34.83	-0.02%	2,461
Dec 4, 2025	35.07	35.07	34.95	34.95	34.83	-0.07%	7,859
Dec 3, 2025	34.63	35.02	34.63	34.98	34.86	0.83%	6,302
Dec 2, 2025	34.96	34.96	34.66	34.69	34.57	-0.15%	15,340