MSMR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	34.63	34.84	34.52	34.72	34.72	0.44%	11,501
Oct 14, 2026	34.62	34.62	34.53	34.57	34.57	-0.18%	10,171
Oct 13, 2026	34.66	34.66	34.58	34.63	34.63	-0.43%	3,693
Oct 12, 2026	35.32	35.32	34.74	34.78	34.78	-0.30%	16,627
Oct 9, 2026	34.68	34.91	34.68	34.88	34.88	1.17%	9,598
Oct 8, 2026	34.56	34.58	34.42	34.48	34.48	-0.61%	2,469
Oct 7, 2026	34.67	34.78	34.66	34.69	34.69	-0.03%	24,542
Oct 6, 2026	34.82	34.95	34.70	34.70	34.70	-0.26%	51,063
Oct 5, 2026	34.53	34.86	34.53	34.79	34.79	1.22%	5,534
Oct 2, 2026	34.85	34.85	34.36	34.37	34.37	0.44%	7,004
Oct 1, 2026	34.26	34.33	34.16	34.22	34.22	-0.30%	5,202
Sep 30, 2026	34.50	34.51	34.32	34.32	34.32	-0.11%	12,949
Sep 29, 2026	34.60	34.60	34.26	34.36	34.36	-0.12%	10,698
Sep 28, 2026	34.46	34.62	34.46	34.53	34.40	-0.59%	1,200
Sep 25, 2026	34.54	34.74	34.31	34.74	34.61	0.36%	9,408
Sep 24, 2026	34.41	34.66	34.41	34.61	34.48	0.16%	4,884
Sep 23, 2026	34.53	34.62	34.52	34.56	34.43	-1.02%	4,038
Sep 22, 2026	34.66	34.97	34.66	34.91	34.78	0.51%	5,137
Sep 21, 2026	34.58	34.77	34.58	34.73	34.60	1.65%	1,320
Sep 18, 2026	34.07	34.21	34.04	34.17	34.04	-0.03%	3,269
Sep 17, 2026	34.23	34.26	34.13	34.18	34.05	1.04%	17,504
Sep 16, 2026	33.84	34.04	33.81	33.83	33.70	0.02%	5,555
Sep 15, 2026	33.82	33.88	33.82	33.82	33.70	-0.49%	2,004
Sep 14, 2026	33.82	34.13	33.82	33.99	33.86	-0.29%	3,424
Sep 11, 2026	34.20	34.20	34.09	34.09	33.96	0.44%	4,001
Sep 10, 2026	34.03	34.11	33.93	33.94	33.81	-0.93%	28,926
Sep 9, 2026	34.42	34.44	34.20	34.26	34.13	-0.26%	5,159
Sep 8, 2026	34.38	34.46	34.35	34.35	34.22	-0.60%	11,931
Sep 4, 2026	34.54	34.56	34.49	34.56	34.43	0.02%	13,868
Sep 3, 2026	34.45	34.62	34.44	34.55	34.42	0.46%	23,952
Sep 2, 2026	34.17	34.40	34.17	34.39	34.26	0.66%	33,863
Sep 1, 2026	34.31	34.31	34.14	34.17	34.04	-0.68%	36,007
Aug 31, 2026	34.38	34.49	34.33	34.40	34.27	-0.17%	12,090
Aug 28, 2026	34.76	34.76	34.46	34.46	34.33	-0.66%	4,216
Aug 27, 2026	34.82	34.82	34.66	34.69	34.56	-0.25%	3,772
Aug 26, 2026	34.82	34.82	34.78	34.78	34.65	-0.04%	2,404
Aug 25, 2026	34.54	34.92	34.54	34.79	34.66	0.05%	79,130
Aug 24, 2026	34.82	34.82	34.77	34.77	34.64	-0.53%	894
Aug 21, 2026	34.76	35.00	34.76	34.96	34.83	0.66%	11,148
Aug 20, 2026	35.00	35.07	34.73	34.73	34.60	-1.03%	6,338
Aug 19, 2026	35.16	35.16	35.09	35.09	34.96	0.43%	9,825
Aug 18, 2026	34.97	35.02	34.93	34.94	34.81	-0.57%	7,129
Aug 17, 2026	35.09	35.25	35.09	35.14	35.01	-0.15%	19,186
Aug 14, 2026	35.32	35.32	35.13	35.19	35.06	-0.06%	3,685
Aug 13, 2026	35.25	35.29	35.19	35.21	35.08	0.63%	4,355
Aug 12, 2026	35.02	35.05	34.97	34.99	34.86	0.49%	5,225
Aug 11, 2026	35.01	35.01	34.82	34.82	34.69	-0.46%	4,555
Aug 10, 2026	34.75	35.05	34.75	34.98	34.85	0.06%	5,045
Aug 7, 2026	34.80	34.99	34.80	34.96	34.83	0.57%	5,685
Aug 6, 2026	34.82	34.82	34.73	34.76	34.63	0.03%	2,199