MSOX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	2.24	2.24	2.15	2.22	-	-	611,283
Mar 26, 2026	2.41	2.46	2.20	2.22	2.22	-10.12%	2,153,547
Mar 25, 2026	2.55	2.66	2.46	2.47	2.47	-1.98%	1,125,690
Mar 24, 2026	2.53	2.56	2.47	2.52	2.52	-2.70%	1,159,988
Mar 23, 2026	2.37	2.70	2.26	2.59	2.59	13.60%	2,965,072
Mar 20, 2026	2.55	2.60	2.21	2.28	2.28	-11.97%	2,227,989
Mar 19, 2026	2.51	2.68	2.46	2.59	2.59	1.57%	2,304,260
Mar 18, 2026	2.60	2.63	2.52	2.55	2.55	-3.04%	909,446
Mar 17, 2026	2.57	2.72	2.55	2.63	2.63	1.15%	955,885
Mar 16, 2026	2.60	2.66	2.51	2.60	2.60	-0.76%	829,813
Mar 13, 2026	2.56	2.67	2.52	2.62	2.62	4.80%	1,917,526
Mar 12, 2026	2.63	2.65	2.50	2.50	2.50	-5.66%	1,928,147
Mar 11, 2026	2.55	2.70	2.50	2.65	2.65	4.33%	1,778,528
Mar 10, 2026	2.69	2.78	2.50	2.54	2.54	-3.42%	1,620,490
Mar 9, 2026	2.78	2.84	2.60	2.63	2.63	-9.31%	1,912,954
Mar 6, 2026	2.41	3.07	2.40	2.90	2.90	17.41%	2,579,166
Mar 5, 2026	2.67	2.82	2.40	2.47	2.47	-8.86%	1,769,342
Mar 4, 2026	2.53	2.79	2.53	2.71	2.71	4.63%	1,114,198
Mar 3, 2026	2.42	2.59	2.28	2.59	2.59	4.44%	1,718,715
Mar 2, 2026	2.58	2.63	2.46	2.48	2.48	-9.82%	2,516,476
Feb 27, 2026	2.84	2.84	2.65	2.75	2.75	-5.82%	1,890,525
Feb 26, 2026	2.93	2.94	2.76	2.92	2.92	-1.35%	1,680,253
Feb 25, 2026	2.85	3.16	2.76	2.96	2.96	2.42%	1,607,297
Feb 24, 2026	2.57	3.06	2.50	2.89	2.89	15.14%	2,480,979
Feb 23, 2026	2.68	2.81	2.50	2.51	2.51	-5.28%	1,826,820
Feb 20, 2026	3.22	3.24	2.64	2.65	2.65	-19.21%	2,526,186
Feb 19, 2026	2.75	3.43	2.65	3.28	3.28	18.84%	1,585,726
Feb 18, 2026	2.95	2.99	2.75	2.76	2.76	-3.83%	861,290
Feb 17, 2026	3.00	3.00	2.78	2.87	2.87	-2.38%	753,120
Feb 13, 2026	2.87	3.04	2.84	2.94	2.94	3.52%	1,447,116
Feb 12, 2026	3.00	3.07	2.78	2.84	2.84	-5.02%	2,135,625
Feb 11, 2026	3.18	3.24	2.99	2.99	2.99	-5.38%	778,848
Feb 10, 2026	3.37	3.51	3.13	3.16	3.16	-6.78%	674,223
Feb 9, 2026	3.29	3.47	3.15	3.39	3.39	2.42%	1,142,202
Feb 6, 2026	3.09	3.41	3.09	3.31	3.31	9.24%	1,164,231
Feb 5, 2026	3.29	3.48	3.03	3.03	3.03	-13.68%	1,239,208
Feb 4, 2026	3.34	3.59	3.02	3.51	3.51	5.41%	1,334,910
Feb 3, 2026	3.16	3.40	3.00	3.33	3.33	4.39%	1,122,869
Feb 2, 2026	3.10	3.25	3.02	3.19	3.19	-1.54%	753,521
Jan 30, 2026	3.33	3.51	3.15	3.24	3.24	-0.31%	1,140,600
Jan 29, 2026	3.50	3.50	2.98	3.25	3.25	-5.25%	2,003,746
Jan 28, 2026	3.75	3.96	3.42	3.43	3.43	-9.02%	1,984,857
Jan 27, 2026	4.10	4.11	3.70	3.77	3.77	-7.37%	1,174,478
Jan 26, 2026	4.36	4.42	4.01	4.07	4.07	-9.56%	697,809
Jan 23, 2026	4.23	4.54	4.16	4.50	4.50	7.14%	684,480
Jan 22, 2026	4.05	4.40	4.04	4.20	4.20	4.48%	805,095
Jan 21, 2026	4.06	4.27	3.95	4.02	4.02	-0.74%	1,115,582
Jan 20, 2026	4.21	4.33	3.99	4.05	4.05	-9.19%	1,059,369
Jan 16, 2026	4.75	4.77	4.31	4.46	4.46	-5.31%	802,530
Jan 15, 2026	4.78	5.03	4.57	4.71	4.71	-1.46%	609,240