MSOX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	2.83	3.05	2.73	3.01	-	9.45%	2,214,828
May 22, 2026	2.90	2.94	2.70	2.75	2.75	-5.50%	1,951,900
May 21, 2026	2.87	2.97	2.73	2.91	2.91	0.69%	1,946,580
May 20, 2026	2.75	2.93	2.66	2.89	2.89	6.64%	1,942,615
May 19, 2026	2.92	3.00	2.64	2.71	2.71	-10.86%	2,469,616
May 18, 2026	2.78	3.06	2.65	3.04	3.04	10.95%	2,969,067
May 15, 2026	3.26	3.30	2.72	2.74	2.74	-18.21%	4,688,348
May 14, 2026	3.51	3.55	3.27	3.35	3.35	-1.47%	1,360,129
May 13, 2026	3.34	3.56	3.21	3.40	3.40	0.59%	1,710,488
May 12, 2026	3.52	3.62	3.31	3.38	3.38	-7.14%	2,583,029
May 11, 2026	3.49	3.79	3.41	3.64	3.64	0.83%	1,756,111
May 8, 2026	3.96	3.97	3.55	3.61	3.61	-7.44%	2,345,689
May 7, 2026	3.96	4.04	3.70	3.90	3.90	-1.52%	1,756,278
May 6, 2026	3.76	4.08	3.62	3.96	3.96	8.49%	2,541,181
May 5, 2026	3.40	3.75	3.40	3.65	3.65	8.96%	2,045,301
May 4, 2026	3.56	3.67	3.33	3.35	3.35	-8.22%	1,819,951
May 1, 2026	3.81	3.94	3.54	3.65	3.65	-3.44%	2,677,610
Apr 30, 2026	3.44	3.87	3.42	3.78	3.78	10.20%	4,264,155
Apr 29, 2026	3.48	3.66	3.31	3.43	3.43	-4.46%	3,711,652
Apr 28, 2026	3.74	3.85	3.48	3.59	3.59	-6.99%	3,315,472
Apr 27, 2026	3.16	3.90	3.16	3.86	3.86	20.25%	5,234,701
Apr 24, 2026	2.72	3.35	2.72	3.21	3.21	21.13%	5,529,832
Apr 23, 2026	4.85	4.86	2.58	2.65	2.65	-34.89%	15,931,617
Apr 22, 2026	3.04	5.08	3.04	4.07	4.07	37.04%	16,900,843
Apr 21, 2026	3.11	3.18	2.83	2.97	2.97	-4.19%	5,160,115
Apr 20, 2026	2.79	3.24	2.64	3.10	3.10	17.42%	7,430,234
Apr 17, 2026	2.69	2.77	2.58	2.64	2.64	1.15%	1,717,840
Apr 16, 2026	2.76	2.76	2.57	2.61	2.61	-6.12%	1,428,191
Apr 15, 2026	2.45	2.79	2.41	2.78	2.78	13.93%	1,335,747
Apr 14, 2026	2.46	2.54	2.36	2.44	2.44	-0.41%	1,334,737
Apr 13, 2026	2.33	2.50	2.30	2.45	2.45	3.38%	1,010,301
Apr 10, 2026	2.46	2.56	2.34	2.37	2.37	-4.44%	715,163
Apr 9, 2026	2.44	2.63	2.36	2.48	2.48	-0.40%	1,317,507
Apr 8, 2026	2.49	2.56	2.38	2.49	2.49	9.21%	1,334,974
Apr 7, 2026	2.67	2.68	2.23	2.28	2.28	-17.09%	4,205,557
Apr 6, 2026	2.49	2.76	2.44	2.75	2.75	11.34%	2,853,192
Apr 2, 2026	2.14	2.56	2.10	2.47	2.47	6.93%	3,030,767
Apr 1, 2026	2.16	2.35	2.06	2.31	2.31	7.44%	1,955,796
Mar 31, 2026	1.77	2.24	1.77	2.15	2.15	25.00%	3,604,031
Mar 30, 2026	1.98	2.03	1.66	1.72	1.72	-10.42%	3,580,594
Mar 27, 2026	2.24	2.34	1.90	1.92	1.92	-13.51%	3,367,699
Mar 26, 2026	2.41	2.46	2.20	2.22	2.22	-10.12%	2,168,880
Mar 25, 2026	2.55	2.66	2.46	2.47	2.47	-1.98%	1,142,450
Mar 24, 2026	2.53	2.56	2.47	2.52	2.52	-2.70%	1,181,240
Mar 23, 2026	2.37	2.70	2.26	2.59	2.59	13.60%	2,990,870
Mar 20, 2026	2.55	2.60	2.21	2.28	2.28	-11.97%	2,246,277
Mar 19, 2026	2.51	2.68	2.46	2.59	2.59	1.57%	2,323,503
Mar 18, 2026	2.60	2.63	2.52	2.55	2.55	-3.04%	940,568
Mar 17, 2026	2.57	2.72	2.55	2.63	2.63	1.15%	966,948
Mar 16, 2026	2.60	2.66	2.51	2.60	2.60	-0.76%	865,930