MSOX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	2.97	3.03	2.81	2.94	2.94	-2.65%	1,696,089
Aug 21, 2026	2.83	3.03	2.74	3.02	3.02	9.03%	1,867,874
Aug 20, 2026	2.76	2.77	2.67	2.77	2.77	-1.07%	1,029,263
Aug 19, 2026	2.55	2.88	2.52	2.80	2.80	10.67%	2,730,269
Aug 18, 2026	2.54	2.66	2.41	2.53	2.53	-	1,517,547
Aug 17, 2026	2.62	2.73	2.52	2.53	2.53	-4.17%	872,094
Aug 14, 2026	2.68	2.68	2.47	2.64	2.64	-1.12%	1,674,610
Aug 13, 2026	2.56	2.76	2.55	2.67	2.67	3.49%	1,449,280
Aug 12, 2026	2.61	2.66	2.55	2.58	2.58	-2.27%	1,049,243
Aug 11, 2026	2.44	2.68	2.40	2.64	2.64	10.00%	1,849,330
Aug 10, 2026	2.36	2.53	2.31	2.40	2.40	1.69%	1,800,210
Aug 7, 2026	2.30	2.44	2.30	2.36	2.36	0.85%	1,116,968
Aug 6, 2026	2.06	2.38	2.04	2.34	2.34	13.59%	1,820,318
Aug 5, 2026	2.36	2.39	2.05	2.06	2.06	-13.81%	1,990,168
Aug 4, 2026	2.23	2.45	2.23	2.39	2.39	6.22%	1,002,888
Aug 3, 2026	2.22	2.29	2.16	2.25	2.25	-0.44%	760,718
Jul 31, 2026	2.24	2.35	2.18	2.26	2.26	0.44%	1,268,691
Jul 30, 2026	2.13	2.30	2.05	2.25	2.25	9.22%	2,755,157
Jul 29, 2026	2.10	2.19	2.00	2.06	2.06	-2.83%	1,549,773
Jul 28, 2026	2.25	2.31	2.10	2.12	2.12	-5.78%	2,109,094
Jul 27, 2026	2.31	2.44	2.25	2.25	2.25	-1.75%	1,451,008
Jul 24, 2026	2.41	2.43	2.22	2.29	2.29	-0.87%	1,348,379
Jul 23, 2026	2.42	2.49	2.28	2.31	2.31	-4.94%	1,721,186
Jul 22, 2026	2.47	2.54	2.41	2.43	2.43	-3.19%	837,380
Jul 21, 2026	2.47	2.66	2.43	2.51	2.51	-0.40%	1,710,552
Jul 20, 2026	2.57	2.57	2.42	2.52	2.52	-	802,272
Jul 17, 2026	2.40	2.56	2.35	2.52	2.52	3.28%	1,356,077
Jul 16, 2026	2.62	2.62	2.40	2.44	2.44	-8.27%	2,518,082
Jul 15, 2026	2.81	2.86	2.60	2.66	2.66	-5.00%	1,775,855
Jul 14, 2026	2.82	2.91	2.70	2.80	2.80	-0.71%	1,452,697
Jul 13, 2026	2.59	2.88	2.55	2.82	2.82	9.30%	2,500,050
Jul 10, 2026	2.55	2.68	2.51	2.58	2.58	-	1,504,942
Jul 9, 2026	2.73	2.82	2.53	2.58	2.58	-6.18%	1,430,899
Jul 8, 2026	2.61	2.81	2.58	2.75	2.75	2.61%	1,508,140
Jul 7, 2026	2.71	2.78	2.58	2.68	2.68	0.37%	2,229,212
Jul 6, 2026	3.12	3.13	2.65	2.67	2.67	-14.42%	3,629,818
Jul 2, 2026	3.04	3.23	2.98	3.12	3.12	4.00%	1,464,461
Jul 1, 2026	3.32	3.32	3.00	3.00	3.00	-10.45%	1,678,549
Jun 30, 2026	3.08	3.42	2.96	3.35	3.35	9.48%	1,954,866
Jun 29, 2026	2.91	3.09	2.83	3.06	3.06	5.52%	1,453,651
Jun 26, 2026	2.78	3.02	2.75	2.90	2.90	1.05%	1,646,094
Jun 25, 2026	2.68	2.92	2.52	2.87	2.87	9.54%	4,168,625
Jun 24, 2026	2.66	2.75	2.51	2.62	2.62	-2.24%	2,813,610
Jun 23, 2026	2.86	2.86	2.64	2.68	2.68	-8.53%	2,341,201
Jun 22, 2026	3.24	3.30	2.91	2.93	2.93	-10.94%	2,667,418
Jun 18, 2026	3.10	3.41	2.91	3.29	3.29	8.58%	3,957,387
Jun 17, 2026	3.10	3.23	2.98	3.03	3.03	-2.26%	2,847,998
Jun 16, 2026	3.24	3.31	3.00	3.10	3.10	-4.91%	2,991,549
Jun 15, 2026	3.47	3.56	3.16	3.26	3.26	-4.68%	4,362,382
Jun 12, 2026	3.80	3.88	3.38	3.42	3.42	-7.32%	1,993,745