MSMR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	35.17	35.19	35.12	35.16	35.16	-0.07%	29,414
Jun 29, 2026	35.17	35.22	35.17	35.18	35.18	-0.11%	2,076
Jun 26, 2026	35.41	35.47	35.38	35.42	35.22	0.10%	1,930
Jun 25, 2026	35.35	35.46	35.34	35.38	35.19	0.20%	10,915
Jun 24, 2026	35.41	35.41	35.28	35.31	35.12	-0.08%	2,600
Jun 23, 2026	35.40	35.42	35.32	35.34	35.15	-0.53%	9,996
Jun 22, 2026	35.60	35.63	35.52	35.53	35.34	-0.34%	4,747
Jun 18, 2026	35.62	35.65	35.51	35.65	35.46	0.31%	6,258
Jun 17, 2026	35.80	35.80	35.51	35.54	35.35	-0.84%	271,037
Jun 16, 2026	35.77	35.94	35.77	35.84	35.64	-0.17%	10,389
Jun 15, 2026	35.79	35.97	35.79	35.90	35.71	-0.70%	20,960
Jun 12, 2026	36.21	36.25	36.16	36.16	35.96	-0.76%	5,153
Jun 11, 2026	36.30	36.43	36.25	36.43	36.23	0.85%	4,402
Jun 10, 2026	36.28	36.45	36.13	36.13	35.93	-0.45%	1,574
Jun 9, 2026	36.40	36.62	35.98	36.29	36.09	-0.81%	6,573
Jun 8, 2026	36.54	36.78	36.54	36.59	36.39	0.72%	18,267
Jun 5, 2026	37.49	37.49	36.27	36.33	36.13	-3.05%	7,645
Jun 4, 2026	37.67	37.67	37.27	37.47	37.26	-0.09%	50,677
Jun 3, 2026	37.44	37.56	37.44	37.50	37.30	-0.05%	11,231
Jun 2, 2026	37.41	37.52	37.36	37.52	37.32	0.78%	48,345
Jun 1, 2026	37.06	37.32	37.06	37.23	37.03	0.17%	19,871
May 29, 2026	37.25	37.26	37.14	37.17	36.96	0.05%	36,356
May 28, 2026	37.01	37.23	37.01	37.15	36.95	0.41%	19,794
May 27, 2026	37.36	37.36	36.89	37.00	36.80	-0.32%	20,408
May 26, 2026	37.20	37.35	37.12	37.12	36.92	-0.02%	5,140
May 22, 2026	37.09	37.25	37.09	37.13	36.92	0.56%	48,752
May 21, 2026	36.96	36.99	36.81	36.92	36.72	-0.20%	8,185
May 20, 2026	36.92	37.06	36.89	36.99	36.79	0.40%	4,929
May 19, 2026	36.39	36.95	36.39	36.85	36.64	-0.17%	10,776
May 18, 2026	36.80	36.91	36.73	36.91	36.71	0.34%	15,216
May 15, 2026	36.77	36.94	36.67	36.78	36.58	-0.75%	5,725
May 14, 2026	36.96	37.15	36.96	37.06	36.86	0.62%	27,874
May 13, 2026	36.80	36.94	36.65	36.83	36.63	0.32%	11,080
May 12, 2026	36.63	36.71	36.53	36.71	36.51	-0.21%	5,452
May 11, 2026	36.66	36.84	36.66	36.79	36.59	0.63%	3,804
May 8, 2026	36.38	36.59	36.38	36.56	36.36	0.97%	48,017
May 7, 2026	36.25	36.27	36.13	36.21	36.01	-0.49%	23,473
May 6, 2026	36.23	36.39	36.18	36.39	36.19	0.72%	49,604
May 5, 2026	36.13	36.21	36.09	36.13	35.93	0.83%	6,714
May 4, 2026	35.96	36.03	35.74	35.83	35.64	-0.46%	9,588
May 1, 2026	36.10	36.10	35.98	36.00	35.80	0.01%	10,362
Apr 30, 2026	35.84	36.06	35.81	36.00	35.80	1.30%	113,521
Apr 29, 2026	35.48	35.56	35.39	35.53	35.34	0.52%	2,338
Apr 28, 2026	35.29	35.38	35.28	35.35	35.16	-0.33%	7,166
Apr 27, 2026	35.69	35.69	35.39	35.47	35.27	-0.14%	7,261
Apr 24, 2026	35.39	35.52	35.33	35.52	35.32	0.82%	11,699
Apr 23, 2026	35.22	35.36	35.14	35.23	35.04	-0.04%	11,091
Apr 22, 2026	35.19	35.28	35.16	35.24	35.05	1.13%	5,972
Apr 21, 2026	35.01	35.01	34.82	34.85	34.66	-0.30%	23,773
Apr 20, 2026	35.45	35.45	34.95	34.95	34.76	-0.32%	1,735