MSMR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	36.77	36.94	36.67	36.78	36.78	-0.74%	5,725
May 14, 2026	36.96	37.15	36.96	37.06	37.06	0.62%	27,874
May 13, 2026	36.80	36.94	36.65	36.83	36.83	0.32%	11,080
May 12, 2026	36.63	36.71	36.53	36.71	36.71	-0.21%	5,452
May 11, 2026	36.66	36.84	36.66	36.79	36.79	0.63%	3,804
May 8, 2026	36.38	36.59	36.38	36.56	36.56	0.97%	48,017
May 7, 2026	36.25	36.27	36.13	36.21	36.21	-0.49%	23,473
May 6, 2026	36.23	36.39	36.18	36.39	36.39	0.72%	49,604
May 5, 2026	36.13	36.21	36.09	36.13	36.13	0.83%	6,714
May 4, 2026	35.96	36.03	35.74	35.83	35.83	-0.46%	9,588
May 1, 2026	36.10	36.10	35.98	36.00	36.00	0.01%	10,362
Apr 30, 2026	35.84	36.06	35.81	36.00	36.00	1.30%	113,521
Apr 29, 2026	35.48	35.56	35.39	35.53	35.53	0.51%	2,338
Apr 28, 2026	35.29	35.38	35.28	35.35	35.35	-0.33%	7,166
Apr 27, 2026	35.69	35.69	35.39	35.47	35.47	-0.14%	7,261
Apr 24, 2026	35.39	35.52	35.33	35.52	35.52	0.82%	11,699
Apr 23, 2026	35.22	35.36	35.14	35.23	35.23	-0.04%	11,091
Apr 22, 2026	35.19	35.28	35.16	35.24	35.24	1.13%	5,972
Apr 21, 2026	35.01	35.01	34.82	34.85	34.85	-0.30%	23,773
Apr 20, 2026	35.45	35.45	34.95	34.95	34.95	-0.32%	1,735
Apr 17, 2026	35.26	35.26	34.80	35.06	35.06	0.33%	4,078
Apr 16, 2026	35.23	35.23	34.84	34.95	34.95	0.51%	2,063
Apr 15, 2026	34.59	34.82	34.56	34.77	34.77	0.54%	16,459
Apr 14, 2026	34.35	34.58	34.35	34.58	34.58	0.29%	2,419
Apr 13, 2026	34.79	34.79	34.30	34.49	34.49	0.36%	11,362
Apr 10, 2026	34.44	34.46	34.36	34.36	34.36	-0.37%	10,744
Apr 9, 2026	34.70	34.70	34.48	34.49	34.49	-0.09%	14,847
Apr 8, 2026	34.80	34.80	34.35	34.52	34.52	-0.46%	1,677
Apr 7, 2026	34.63	34.69	34.63	34.68	34.68	0.27%	3,331
Apr 6, 2026	34.70	34.70	34.49	34.59	34.59	-0.14%	9,383
Apr 2, 2026	34.51	34.69	34.51	34.64	34.64	-0.31%	2,873
Apr 1, 2026	34.90	34.98	34.75	34.75	34.75	0.75%	23,799
Mar 31, 2026	33.64	34.58	33.64	34.49	34.49	2.41%	12,516
Mar 30, 2026	33.57	33.76	33.57	33.68	33.68	-0.78%	759
Mar 27, 2026	34.07	34.18	33.94	33.94	33.68	-0.29%	3,044
Mar 26, 2026	33.99	34.33	33.99	34.04	33.78	-0.86%	2,943
Mar 25, 2026	33.85	34.43	33.85	34.34	34.07	1.68%	4,094
Mar 24, 2026	33.78	33.86	33.67	33.77	33.51	-0.67%	8,873
Mar 23, 2026	34.04	34.11	34.00	34.00	33.74	0.12%	4,955
Mar 20, 2026	34.15	34.22	33.91	33.96	33.70	-1.00%	2,157
Mar 19, 2026	34.18	34.43	34.13	34.30	34.04	-0.90%	3,636
Mar 18, 2026	34.83	34.83	34.61	34.61	34.34	-1.87%	3,001
Mar 17, 2026	35.64	35.64	35.18	35.27	35.00	0.28%	3,731
Mar 16, 2026	34.98	35.34	34.98	35.17	34.90	0.28%	8,373
Mar 13, 2026	35.18	35.44	35.07	35.07	34.80	-0.62%	10,323
Mar 12, 2026	35.54	35.54	35.22	35.29	35.02	-1.37%	14,488
Mar 11, 2026	35.62	35.80	35.62	35.78	35.51	-0.27%	2,527
Mar 10, 2026	35.84	36.06	35.83	35.88	35.60	0.41%	3,438
Mar 9, 2026	35.38	35.75	35.32	35.73	35.46	0.52%	2,085
Mar 6, 2026	35.30	35.55	35.30	35.55	35.28	0.46%	4,731