MSMR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	35.82	35.82	35.62	35.78	35.78	-0.27%	441
Mar 10, 2026	35.84	36.06	35.83	35.88	35.88	0.41%	3,438
Mar 9, 2026	35.38	35.75	35.32	35.73	35.73	0.52%	2,085
Mar 6, 2026	35.30	35.55	35.30	35.55	35.55	0.46%	4,731
Mar 5, 2026	35.59	35.59	35.22	35.38	35.38	-1.15%	7,398
Mar 4, 2026	35.58	35.84	35.58	35.80	35.80	1.03%	3,042
Mar 3, 2026	35.53	35.63	35.32	35.43	35.43	-2.05%	4,695
Mar 2, 2026	36.41	36.41	35.99	36.17	36.17	-0.09%	28,014
Feb 27, 2026	36.04	36.20	36.04	36.20	36.20	0.49%	2,707
Feb 26, 2026	36.43	36.43	35.85	36.03	36.03	-0.10%	13,616
Feb 25, 2026	36.26	36.26	36.07	36.07	36.07	-0.29%	6,303
Feb 24, 2026	36.39	36.39	36.06	36.17	36.17	0.14%	19,791
Feb 23, 2026	36.02	36.12	35.90	36.12	36.12	1.20%	11,447
Feb 20, 2026	36.10	36.10	35.19	35.69	35.69	-0.14%	10,270
Feb 19, 2026	35.38	35.74	35.38	35.74	35.74	0.39%	16,928
Feb 18, 2026	35.51	35.60	35.27	35.60	35.60	0.64%	8,872
Feb 17, 2026	35.72	35.72	35.16	35.37	35.37	-0.27%	47,403
Feb 13, 2026	35.47	35.66	35.47	35.47	35.47	0.62%	3,375
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%	3,375
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