MSOL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	33.26	33.46	31.88	32.05	32.05	-0.22%	42,881
Oct 1, 2026	31.76	32.32	31.76	32.12	32.12	0.74%	13,791
Sep 30, 2026	34.09	34.09	31.88	31.88	31.88	-1.34%	20,058
Sep 29, 2026	32.81	32.95	31.95	32.32	32.32	0.52%	14,953
Sep 28, 2026	32.55	32.59	32.05	32.15	32.15	-3.06%	38,960
Sep 25, 2026	32.57	33.26	32.21	33.17	33.17	4.05%	117,121
Sep 24, 2026	31.13	31.92	31.13	31.87	31.87	2.35%	22,642
Sep 23, 2026	31.73	31.74	30.85	31.14	31.14	-2.90%	18,806
Sep 22, 2026	31.81	32.25	31.63	32.07	32.07	-0.34%	22,292
Sep 21, 2026	31.91	32.23	31.73	32.18	32.18	4.07%	31,126
Sep 18, 2026	28.78	30.92	28.78	30.92	30.92	12.97%	22,563
Sep 17, 2026	27.38	27.52	27.37	27.37	27.37	2.74%	2,362
Sep 16, 2026	26.45	26.71	26.31	26.69	26.64	0.30%	27,231
Sep 15, 2026	27.41	27.41	26.27	26.61	26.56	-5.06%	20,246
Sep 14, 2026	27.50	28.21	27.50	28.03	27.98	1.09%	25,972
Sep 11, 2026	27.99	28.12	27.43	27.73	27.68	2.34%	3,407
Sep 10, 2026	27.02	27.15	26.96	27.09	27.05	-2.45%	12,111
Sep 9, 2026	28.40	28.40	27.74	27.77	27.72	-0.58%	46,596
Sep 8, 2026	27.93	28.42	27.67	27.93	27.89	1.12%	11,020
Sep 4, 2026	27.49	27.68	27.30	27.63	27.58	-3.27%	18,472
Sep 3, 2026	27.53	28.67	27.48	28.56	28.51	5.96%	21,623
Sep 2, 2026	26.68	27.06	26.68	27.01	26.91	-0.68%	11,893
Sep 1, 2026	27.66	27.79	26.77	27.20	27.09	-3.53%	4,626
Aug 31, 2026	27.96	28.45	27.80	28.19	28.08	0.20%	9,846
Aug 28, 2026	28.58	29.06	27.94	28.13	28.03	-5.48%	14,532
Aug 27, 2026	28.38	29.80	28.38	29.77	29.65	12.92%	109,642
Aug 26, 2026	26.20	26.48	25.92	26.36	26.26	-0.87%	366,229
Aug 25, 2026	26.37	26.81	26.19	26.59	26.49	1.19%	10,354
Aug 24, 2026	25.97	26.44	25.74	26.28	26.18	6.36%	17,515
Aug 21, 2026	24.66	25.00	24.51	24.71	24.61	4.37%	27,289
Aug 20, 2026	23.64	23.86	23.41	23.67	23.58	5.92%	16,106
Aug 19, 2026	21.28	22.46	21.25	22.35	22.27	6.82%	14,031
Aug 18, 2026	20.87	20.97	20.87	20.92	20.84	1.84%	2,498
Aug 17, 2026	20.53	20.65	20.50	20.55	20.47	1.03%	4,872
Aug 14, 2026	20.43	20.52	20.30	20.34	20.26	-1.40%	2,228
Aug 13, 2026	20.66	20.76	20.57	20.63	20.55	0.54%	2,336
Aug 12, 2026	20.67	20.69	20.50	20.52	20.44	0.11%	3,042
Aug 11, 2026	20.57	20.60	20.30	20.49	20.41	-0.63%	5,714
Aug 10, 2026	20.79	20.79	20.50	20.62	20.54	3.03%	8,298
Aug 7, 2026	20.00	20.12	19.88	20.02	19.94	1.45%	9,407
Aug 6, 2026	19.85	19.94	19.71	19.73	19.66	-2.29%	31,490
Aug 5, 2026	19.95	20.20	19.85	20.19	20.12	0.59%	8,620
Aug 4, 2026	20.00	20.13	19.90	20.08	20.00	0.19%	22,519
Aug 3, 2026	19.59	20.09	19.59	20.04	19.96	1.24%	41,108
Jul 31, 2026	19.95	19.95	19.70	19.79	19.72	-2.31%	39,783
Jul 30, 2026	20.12	20.27	20.07	20.26	20.18	2.84%	31,228
Jul 29, 2026	19.92	20.09	19.70	19.70	19.63	-2.04%	24,464