MSR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2026	14.27	14.27	14.25	14.25	14.25	0.27%	134
Aug 11, 2026	14.22	14.22	14.22	14.22	14.22	-0.02%	31
Aug 10, 2026	14.22	14.22	14.22	14.22	14.22	-0.43%	22
Aug 7, 2026	14.28	14.28	14.28	14.28	14.28	1.30%	25
Aug 6, 2026	14.10	14.10	14.10	14.10	14.10	-0.07%	110
Aug 5, 2026	14.01	14.11	14.01	14.11	14.10	0.34%	195
Aug 4, 2026	14.06	14.06	14.06	14.06	14.06	-0.45%	21
Aug 3, 2026	14.12	14.12	14.12	14.12	14.12	1.57%	37
Jul 31, 2026	13.93	13.93	13.87	13.90	13.90	-3.44%	717
Jul 30, 2026	14.45	14.45	14.40	14.40	14.40	5.32%	729
Jul 29, 2026	13.67	13.67	13.67	13.67	13.67	-3.89%	8
Jul 28, 2026	14.23	14.23	14.23	14.23	14.23	-1.55%	11
Jul 27, 2026	14.45	14.45	14.45	14.45	14.45	7.42%	10
Jul 24, 2026	13.45	13.45	13.45	13.45	13.45	-2.04%	16
Jul 23, 2026	13.73	13.73	13.73	13.73	13.73	-5.86%	120
Jul 22, 2026	14.59	14.59	14.59	14.59	14.59	-0.83%	21
Jul 21, 2026	15.02	15.02	14.71	14.71	14.71	3.53%	237
Jul 20, 2026	14.21	14.21	14.21	14.21	14.21	3.32%	28
Jul 17, 2026	13.75	13.75	13.75	13.75	13.75	1.45%	65
Jul 16, 2026	13.55	13.55	13.55	13.55	13.55	-4.06%	13
Jul 15, 2026	14.14	14.14	14.13	14.13	14.13	-0.20%	222
Jul 14, 2026	14.10	14.16	14.04	14.16	14.16	6.99%	536
Jul 13, 2026	13.07	13.23	13.07	13.23	13.23	-2.97%	697
Jul 10, 2026	13.49	13.64	13.49	13.64	13.64	0.95%	120
Jul 9, 2026	13.51	13.51	13.51	13.51	13.51	1.34%	23
Jul 8, 2026	13.33	13.33	13.33	13.33	13.33	-5.25%	17
Jul 7, 2026	14.07	14.07	14.07	14.07	14.07	-3.40%	19
Jul 6, 2026	14.54	14.59	14.54	14.56	14.56	-1.06%	383
Jul 2, 2026	14.73	14.73	14.72	14.72	14.72	9.28%	161
Jul 1, 2026	14.11	14.11	13.47	13.47	13.47	6.97%	484
Jun 30, 2026	12.59	12.59	12.59	12.59	12.59	-5.44%	16
Jun 29, 2026	12.72	13.31	12.72	13.31	13.31	12.47%	251
Jun 26, 2026	12.44	12.44	11.84	11.84	11.84	-4.72%	2,667
Jun 25, 2026	13.10	13.10	12.42	12.42	12.42	-10.88%	807
Jun 24, 2026	13.87	13.94	13.87	13.94	13.94	-9.78%	526
Jun 23, 2026	16.03	16.03	15.43	15.45	15.45	-4.78%	666
Jun 22, 2026	16.23	16.23	16.23	16.23	16.23	-3.42%	47
Jun 18, 2026	17.16	17.16	16.80	16.80	16.80	-3.81%	293
Jun 17, 2026	18.49	18.49	17.47	17.47	17.47	-4.05%	123
Jun 16, 2026	18.21	18.21	18.21	18.21	18.21	-5.30%	16
Jun 15, 2026	19.23	19.23	19.23	19.23	19.22	5.08%	32
Jun 12, 2026	18.46	18.48	18.30	18.30	18.30	3.14%	508
Jun 11, 2026	17.74	17.74	17.74	17.74	17.74	4.72%	62
Jun 10, 2026	16.94	16.94	16.94	16.94	16.94	-1.86%	4
Jun 9, 2026	17.26	17.26	17.26	17.26	17.26	-6.42%	16
Jun 8, 2026	18.44	18.44	18.44	18.44	18.44	3.66%	42
Jun 5, 2026	18.72	18.72	17.65	17.79	17.79	-5.82%	1,981
Jun 4, 2026	18.89	18.89	18.89	18.89	18.89	0.81%	71
Jun 3, 2026	18.74	18.74	18.74	18.74	18.74	-7.05%	95
Jun 2, 2026	21.09	21.20	20.88	20.88	20.16	-6.92%	532