MSMR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	34.18	34.18	34.08	34.18	-	-	245
Sep 17, 2026	34.23	34.26	34.13	34.18	34.18	1.04%	17,504
Sep 16, 2026	33.84	34.04	33.81	33.83	33.83	0.02%	5,555
Sep 15, 2026	33.82	33.88	33.82	33.82	33.82	-0.49%	2,004
Sep 14, 2026	33.82	34.13	33.82	33.99	33.99	-0.29%	3,424
Sep 11, 2026	34.20	34.20	34.09	34.09	34.09	0.44%	4,001
Sep 10, 2026	34.03	34.11	33.93	33.94	33.94	-0.93%	28,926
Sep 9, 2026	34.42	34.44	34.20	34.26	34.26	-0.26%	5,159
Sep 8, 2026	34.38	34.46	34.35	34.35	34.35	-0.60%	11,931
Sep 4, 2026	34.54	34.56	34.49	34.56	34.56	0.02%	13,868
Sep 3, 2026	34.45	34.62	34.44	34.55	34.55	0.46%	23,952
Sep 2, 2026	34.17	34.40	34.17	34.39	34.39	0.66%	33,863
Sep 1, 2026	34.31	34.31	34.14	34.17	34.17	-0.68%	36,007
Aug 31, 2026	34.38	34.49	34.33	34.40	34.40	-0.17%	12,090
Aug 28, 2026	34.76	34.76	34.46	34.46	34.46	-0.66%	4,216
Aug 27, 2026	34.82	34.82	34.66	34.69	34.69	-0.25%	3,772
Aug 26, 2026	34.82	34.82	34.78	34.78	34.78	-0.04%	2,404
Aug 25, 2026	34.54	34.92	34.54	34.79	34.79	0.05%	79,130
Aug 24, 2026	34.82	34.82	34.77	34.77	34.77	-0.53%	894
Aug 21, 2026	34.76	35.00	34.76	34.96	34.96	0.66%	11,148
Aug 20, 2026	35.00	35.07	34.73	34.73	34.73	-1.03%	6,338
Aug 19, 2026	35.16	35.16	35.09	35.09	35.09	0.43%	9,825
Aug 18, 2026	34.97	35.02	34.93	34.94	34.94	-0.57%	7,129
Aug 17, 2026	35.09	35.25	35.09	35.14	35.14	-0.15%	19,186
Aug 14, 2026	35.32	35.32	35.13	35.19	35.19	-0.06%	3,685
Aug 13, 2026	35.25	35.29	35.19	35.21	35.21	0.63%	4,355
Aug 12, 2026	35.02	35.05	34.97	34.99	34.99	0.49%	5,225
Aug 11, 2026	35.01	35.01	34.82	34.82	34.82	-0.46%	4,555
Aug 10, 2026	34.75	35.05	34.75	34.98	34.98	0.06%	5,045
Aug 7, 2026	34.80	34.99	34.80	34.96	34.96	0.57%	5,685
Aug 6, 2026	34.82	34.82	34.73	34.76	34.76	0.03%	2,199
Aug 5, 2026	34.76	34.88	34.74	34.75	34.75	0.52%	5,888
Aug 4, 2026	34.55	34.61	34.54	34.57	34.57	0.32%	3,797
Aug 3, 2026	34.42	34.46	34.38	34.46	34.46	0.12%	5,774
Jul 31, 2026	34.34	34.46	34.34	34.42	34.42	-1.57%	10,668
Jul 30, 2026	34.45	34.97	34.44	34.97	34.97	2.34%	4,370
Jul 29, 2026	34.46	34.46	34.17	34.17	34.17	-0.81%	2,015
Jul 28, 2026	34.55	34.55	34.44	34.45	34.45	-0.35%	734
Jul 27, 2026	34.51	34.57	34.44	34.57	34.57	0.20%	8,969
Jul 24, 2026	34.25	34.68	34.25	34.50	34.50	-0.43%	62,100
Jul 23, 2026	34.62	34.65	34.52	34.65	34.65	-0.35%	3,492
Jul 22, 2026	34.87	34.94	34.77	34.77	34.77	-0.34%	23,676
Jul 21, 2026	34.70	34.92	34.70	34.89	34.89	1.36%	6,426
Jul 20, 2026	34.89	34.89	34.42	34.42	34.42	-0.28%	2,488
Jul 17, 2026	34.32	34.69	34.32	34.52	34.52	-0.54%	3,269
Jul 16, 2026	34.73	34.91	34.63	34.71	34.71	-0.73%	8,804
Jul 15, 2026	35.18	35.18	34.76	34.96	34.96	-0.26%	7,159
Jul 14, 2026	34.91	35.07	34.91	35.05	35.05	0.40%	17,446
Jul 13, 2026	35.01	35.03	34.89	34.91	34.91	-1.19%	3,651
Jul 10, 2026	35.27	35.34	35.19	35.33	35.33	-0.28%	13,998