MSMR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	34.82	34.93	34.79	34.88	34.88	0.07%	4,670
Nov 12, 2026	34.70	34.96	34.70	34.85	34.85	-0.64%	11,007
Nov 11, 2026	34.94	35.08	34.93	35.08	35.08	0.08%	846
Nov 10, 2026	35.03	35.05	34.95	35.05	35.05	-0.18%	2,663
Nov 9, 2026	35.00	35.13	35.00	35.11	35.11	0.96%	3,732
Nov 6, 2026	34.73	34.77	34.73	34.77	34.77	0.30%	865
Nov 5, 2026	35.30	35.30	34.67	34.67	34.67	-1.73%	1,018
Nov 4, 2026	35.24	35.28	35.16	35.28	35.28	0.39%	3,786
Nov 3, 2026	35.25	35.29	35.14	35.14	35.14	0.06%	5,887
Nov 2, 2026	35.27	35.29	35.12	35.12	35.12	-0.93%	5,569
Oct 30, 2026	35.64	35.64	35.39	35.45	35.45	0.26%	14,028
Oct 29, 2026	35.44	35.44	35.24	35.36	35.36	0.68%	11,476
Oct 28, 2026	35.13	35.17	35.10	35.12	35.12	0.42%	3,132
Oct 27, 2026	34.51	34.97	34.51	34.97	34.97	0.06%	4,413
Oct 26, 2026	34.96	34.96	34.90	34.95	34.95	0.11%	2,430
Oct 23, 2026	34.90	34.91	34.89	34.91	34.91	0.02%	1,968
Oct 22, 2026	34.96	34.96	34.79	34.90	34.90	-0.10%	6,624
Oct 21, 2026	34.79	34.99	34.79	34.94	34.94	0.10%	11,543
Oct 20, 2026	34.80	34.92	34.80	34.90	34.90	1.00%	19,838
Oct 19, 2026	34.51	34.58	34.51	34.56	34.56	0.10%	2,197
Oct 16, 2026	34.70	34.70	34.48	34.52	34.52	-0.58%	7,611
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