MSMR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	34.48	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	35.50	-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	35.27	0.46%	4,731
Mar 5, 2026	35.59	35.59	35.22	35.38	35.11	-1.15%	7,398
Mar 4, 2026	35.58	35.84	35.58	35.80	35.52	1.03%	3,042
Mar 3, 2026	35.53	35.63	35.32	35.43	35.16	-2.05%	4,695
Mar 2, 2026	36.41	36.41	35.99	36.17	35.89	-0.09%	28,014
Feb 27, 2026	36.04	36.20	36.04	36.20	35.93	0.49%	2,707
Feb 26, 2026	36.43	36.43	35.85	36.03	35.75	-0.10%	13,616
Feb 25, 2026	36.26	36.26	36.07	36.07	35.79	-0.29%	6,303
Feb 24, 2026	36.39	36.39	36.06	36.17	35.89	0.14%	19,791
Feb 23, 2026	36.02	36.12	35.90	36.12	35.84	1.20%	11,447
Feb 20, 2026	36.10	36.10	35.19	35.69	35.42	-0.14%	10,270
Feb 19, 2026	35.38	35.74	35.38	35.74	35.47	0.39%	16,928
Feb 18, 2026	35.51	35.60	35.27	35.60	35.33	0.64%	8,872
Feb 17, 2026	35.72	35.72	35.16	35.37	35.10	-0.27%	47,403
Feb 13, 2026	35.47	35.66	35.47	35.47	35.20	0.62%	3,375
Feb 12, 2026	35.60	35.62	35.25	35.25	34.98	-0.93%	25,744
Feb 11, 2026	35.60	35.63	35.32	35.58	35.31	0.02%	16,522
Feb 10, 2026	35.71	35.71	35.57	35.57	35.30	-0.41%	3,937
Feb 9, 2026	35.82	35.82	35.50	35.72	35.45	-	17,033
Feb 6, 2026	34.91	35.72	34.91	35.72	35.45	2.88%	1,935