MSR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	14.86	14.86	14.86	14.86	14.86	-0.07%	18
Sep 21, 2026	14.89	14.89	14.83	14.87	14.87	-0.23%	579
Sep 18, 2026	14.90	14.93	14.88	14.91	14.91	0.91%	669
Sep 17, 2026	14.77	14.77	14.77	14.77	14.77	0.58%	26
Sep 16, 2026	14.69	14.69	14.69	14.69	14.69	-0.14%	9
Sep 15, 2026	14.71	14.71	14.71	14.71	14.71	-0.47%	34
Sep 14, 2026	14.78	14.78	14.78	14.78	14.78	0.31%	172
Sep 11, 2026	14.77	14.77	14.73	14.73	14.73	0.24%	660
Sep 10, 2026	14.69	14.70	14.69	14.70	14.70	-0.14%	262
Sep 9, 2026	14.72	14.72	14.72	14.72	14.72	0.07%	409
Sep 8, 2026	15.62	15.62	15.26	15.26	14.70	-0.20%	713
Sep 4, 2026	15.31	15.31	15.29	15.29	14.73	-0.46%	221
Sep 3, 2026	15.36	15.36	15.36	15.36	14.80	1.66%	126
Sep 2, 2026	15.11	15.11	15.11	15.11	14.56	-0.30%	9
Sep 1, 2026	15.15	15.15	15.15	15.15	14.60	-0.23%	9
Aug 31, 2026	15.09	15.19	15.09	15.19	14.64	0.63%	112
Aug 28, 2026	15.09	15.09	15.09	15.09	14.55	-0.89%	11
Aug 27, 2026	15.23	15.23	15.23	15.23	14.68	1.33%	25
Aug 26, 2026	15.03	15.03	15.03	15.03	14.48	-0.07%	19
Aug 25, 2026	15.00	15.04	15.00	15.04	14.49	0.43%	333
Aug 24, 2026	14.97	14.97	14.97	14.97	14.43	0.27%	27
Aug 21, 2026	14.93	14.93	14.93	14.93	14.39	0.42%	48
Aug 20, 2026	14.89	14.95	14.87	14.87	14.33	0.63%	3,045
Aug 19, 2026	14.77	14.80	14.77	14.77	14.24	3.29%	271
Aug 18, 2026	14.30	14.30	14.30	14.30	13.79	-1.39%	28
Aug 17, 2026	14.51	14.51	14.51	14.51	13.98	2.00%	11
Aug 14, 2026	14.22	14.22	14.22	14.22	13.71	-1.52%	13
Aug 13, 2026	14.44	14.44	14.44	14.44	13.92	1.31%	9
Aug 12, 2026	14.27	14.27	14.25	14.25	13.74	0.27%	134
Aug 11, 2026	14.22	14.22	14.22	14.22	13.70	-0.02%	31
Aug 10, 2026	14.22	14.22	14.22	14.22	13.70	-0.43%	22
Aug 7, 2026	14.28	14.28	14.28	14.28	13.76	1.30%	25
Aug 6, 2026	14.10	14.10	14.10	14.10	13.59	-0.07%	110
Aug 5, 2026	14.01	14.11	14.01	14.11	13.60	0.34%	195
Aug 4, 2026	14.06	14.06	14.06	14.06	13.55	-0.45%	21
Aug 3, 2026	14.12	14.12	14.12	14.12	13.61	1.57%	37
Jul 31, 2026	13.93	13.93	13.87	13.90	13.40	-3.44%	717
Jul 30, 2026	14.45	14.45	14.40	14.40	13.88	5.32%	729
Jul 29, 2026	13.67	13.67	13.67	13.67	13.18	-3.89%	8
Jul 28, 2026	14.23	14.23	14.23	14.23	13.71	-1.55%	11
Jul 27, 2026	14.45	14.45	14.45	14.45	13.93	7.42%	10
Jul 24, 2026	13.45	13.45	13.45	13.45	12.97	-2.04%	16
Jul 23, 2026	13.73	13.73	13.73	13.73	13.24	-5.86%	120
Jul 22, 2026	14.59	14.59	14.59	14.59	14.06	-0.83%	21
Jul 21, 2026	15.02	15.02	14.71	14.71	14.18	3.53%	237
Jul 20, 2026	14.21	14.21	14.21	14.21	13.70	3.32%	28
Jul 17, 2026	13.75	13.75	13.75	13.75	13.25	1.45%	65
Jul 16, 2026	13.55	13.55	13.55	13.55	13.07	-4.06%	13
Jul 15, 2026	14.14	14.14	14.13	14.13	13.62	-0.20%	222
Jul 14, 2026	14.10	14.16	14.04	14.16	13.65	6.99%	536