MSMR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	34.51	34.88	34.51	34.82	34.82	1.16%	1,314
Dec 18, 2025	34.64	34.64	34.31	34.42	34.42	0.76%	7,871
Dec 17, 2025	34.61	34.61	34.16	34.16	34.16	-1.33%	7,035
Dec 16, 2025	34.48	34.62	34.35	34.62	34.62	-0.03%	7,047
Dec 15, 2025	34.77	34.77	34.60	34.63	34.63	-0.20%	1,780
Dec 12, 2025	34.97	34.97	34.57	34.70	34.70	-1.03%	50,956
Dec 11, 2025	34.92	35.10	34.87	35.06	35.06	0.22%	8,394
Dec 10, 2025	34.67	35.10	34.67	34.99	34.99	0.92%	6,032
Dec 9, 2025	34.77	34.78	34.67	34.67	34.66	-0.30%	5,734
Dec 8, 2025	34.97	34.97	34.77	34.77	34.77	-0.50%	3,900
Dec 5, 2025	35.10	35.13	34.95	34.95	34.95	-0.02%	2,461
Dec 4, 2025	35.07	35.07	34.95	34.95	34.95	-0.07%	7,859
Dec 3, 2025	34.63	35.02	34.63	34.98	34.98	0.83%	6,302
Dec 2, 2025	34.96	34.96	34.66	34.69	34.69	-0.15%	15,340
Dec 1, 2025	35.10	35.10	34.74	34.74	34.74	-0.76%	9,253
Nov 28, 2025	35.18	35.18	34.98	35.01	35.01	-	15,833
Nov 26, 2025	34.82	35.02	34.82	35.01	35.01	0.52%	5,279
Nov 25, 2025	34.62	34.83	34.62	34.83	34.83	1.15%	5,197
Nov 24, 2025	34.38	34.43	34.38	34.43	34.43	1.01%	3,475
Nov 21, 2025	34.02	34.14	33.91	34.09	34.09	0.98%	916
Nov 20, 2025	34.28	34.28	33.76	33.76	33.76	-0.43%	4,947
Nov 19, 2025	34.02	34.02	33.84	33.90	33.90	-0.25%	2,285
Nov 18, 2025	33.96	34.03	33.85	33.99	33.99	0.02%	14,658
Nov 17, 2025	34.19	34.19	33.83	33.98	33.98	-0.31%	9,770
Nov 14, 2025	33.71	34.30	33.71	34.08	34.08	0.10%	9,160
Nov 13, 2025	34.97	34.97	34.02	34.05	34.05	-1.54%	4,363
Nov 12, 2025	34.64	34.70	34.56	34.58	34.58	-0.04%	14,913
Nov 11, 2025	34.31	34.60	34.31	34.60	34.60	0.81%	8,745
Nov 10, 2025	34.81	34.81	34.21	34.32	34.32	-0.12%	16,038
Nov 7, 2025	34.01	34.36	33.85	34.36	34.36	-0.10%	7,700
Nov 6, 2025	35.28	35.28	34.32	34.40	34.40	-1.45%	13,027
Nov 5, 2025	34.66	35.01	34.65	34.90	34.90	1.05%	15,380
Nov 4, 2025	34.98	34.98	34.54	34.54	34.54	-1.62%	3,090
Nov 3, 2025	35.31	35.31	34.95	35.11	35.11	-0.15%	8,793
Oct 31, 2025	35.20	35.20	35.00	35.16	35.16	0.95%	6,537
Oct 30, 2025	35.00	35.10	34.77	34.83	34.83	-1.02%	6,562
Oct 29, 2025	35.24	35.34	35.04	35.19	35.19	-0.17%	3,137
Oct 28, 2025	35.13	35.30	35.13	35.25	35.25	0.30%	14,044
Oct 27, 2025	35.05	35.47	35.05	35.14	35.14	1.41%	25,659
Oct 24, 2025	34.70	34.72	34.66	34.66	34.66	0.74%	2,231
Oct 23, 2025	34.16	34.42	34.16	34.40	34.40	0.77%	2,032
Oct 22, 2025	34.54	34.54	33.96	34.14	34.14	-1.22%	5,469
Oct 21, 2025	34.45	34.58	34.40	34.56	34.56	0.03%	7,638
Oct 20, 2025	34.21	34.56	34.20	34.55	34.55	1.41%	1,973
Oct 17, 2025	33.89	34.08	33.89	34.07	34.07	0.45%	6,300
Oct 16, 2025	34.36	34.37	33.75	33.92	33.92	-0.56%	45,620
Oct 15, 2025	34.20	34.35	33.81	34.11	34.11	0.68%	5,035
Oct 14, 2025	33.76	34.09	33.75	33.88	33.88	-	8,645
Oct 13, 2025	33.12	33.89	33.12	33.88	33.88	1.92%	6,179
Oct 10, 2025	34.70	35.31	33.24	33.24	33.24	-2.77%	9,450