MSMR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 9, 2026	35.19	35.46	35.19	35.43	35.43	0.88%	8,315
Jul 8, 2026	35.19	35.21	35.05	35.12	35.12	-0.34%	9,602
Jul 7, 2026	35.30	35.33	35.14	35.24	35.24	-0.23%	21,806
Jul 6, 2026	35.30	35.39	35.27	35.32	35.32	0.44%	19,783
Jul 2, 2026	35.10	35.20	35.10	35.17	35.17	0.16%	21,892
Jul 1, 2026	34.99	35.12	34.94	35.11	35.11	-0.13%	4,953
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