MSSE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	29.75	29.77	28.66	28.71	28.71	-1.06%	9,153
Oct 1, 2026	28.86	29.13	28.76	29.01	29.01	1.05%	10,475
Sep 30, 2026	29.30	29.30	28.71	28.71	28.71	-0.77%	11,676
Sep 29, 2026	29.23	29.23	28.81	28.94	28.94	0.57%	3,154
Sep 28, 2026	28.92	29.14	28.59	28.77	28.77	-0.69%	6,771
Sep 25, 2026	28.98	28.99	28.84	28.97	28.97	-0.08%	6,833
Sep 24, 2026	28.79	29.00	28.50	29.00	29.00	0.68%	10,663
Sep 23, 2026	29.29	29.29	28.50	28.80	28.80	-2.59%	11,368
Sep 22, 2026	29.53	29.72	29.29	29.57	29.57	-0.41%	7,942
Sep 21, 2026	29.44	29.76	29.23	29.69	29.69	4.55%	25,480
Sep 18, 2026	26.95	28.39	26.95	28.39	28.39	7.80%	16,129
Sep 17, 2026	26.37	26.56	26.27	26.34	26.34	1.68%	5,612
Sep 16, 2026	25.75	26.03	25.50	25.90	25.90	-0.22%	34,125
Sep 15, 2026	26.66	26.66	25.67	25.96	25.96	-5.00%	24,032
Sep 14, 2026	26.93	27.35	26.84	27.33	27.33	0.06%	18,276
Sep 11, 2026	26.95	28.54	26.95	27.31	27.31	3.16%	28,338
Sep 10, 2026	26.03	26.60	26.03	26.47	26.47	-0.11%	5,967
Sep 9, 2026	27.12	27.12	26.49	26.50	26.50	-0.58%	8,698
Sep 8, 2026	26.55	26.94	26.39	26.66	26.66	0.90%	20,076
Sep 4, 2026	26.34	26.45	26.28	26.42	26.42	-2.33%	6,291
Sep 3, 2026	26.12	27.05	26.08	27.05	27.05	5.30%	18,215
Sep 2, 2026	25.65	25.83	25.50	25.69	25.69	-1.13%	7,434
Sep 1, 2026	26.29	26.42	25.69	25.98	25.98	-2.55%	10,694
Aug 31, 2026	26.38	26.75	26.23	26.66	26.66	1.73%	14,403
Aug 28, 2026	27.02	27.13	26.17	26.21	26.21	-2.70%	6,602
Aug 27, 2026	26.80	27.23	26.80	26.94	26.94	1.29%	8,043
Aug 26, 2026	26.41	26.75	26.23	26.59	26.59	0.42%	35,620
Aug 25, 2026	26.45	26.70	26.45	26.48	26.48	-0.36%	21,583
Aug 24, 2026	27.28	27.48	26.52	26.58	26.58	2.25%	21,110
Aug 21, 2026	25.68	26.13	25.60	25.99	25.99	4.09%	21,744
Aug 20, 2026	24.58	25.30	24.52	24.97	24.97	10.44%	24,309
Aug 19, 2026	20.85	22.64	20.78	22.61	22.61	9.89%	58,392
Aug 18, 2026	20.38	20.66	20.38	20.58	20.58	0.27%	24,676
Aug 17, 2026	20.39	20.58	20.39	20.52	20.52	1.51%	7,146
Aug 14, 2026	20.12	20.26	20.05	20.22	20.21	-0.42%	5,794
Aug 13, 2026	20.30	20.35	20.18	20.30	20.30	0.55%	11,780
Aug 12, 2026	20.51	20.51	20.19	20.19	20.19	-0.21%	10,155
Aug 11, 2026	20.29	20.33	20.03	20.23	20.23	0.31%	5,296
Aug 10, 2026	20.48	20.48	20.10	20.17	20.17	-2.25%	24,835
Aug 7, 2026	20.62	20.66	20.51	20.63	20.63	0.49%	6,230
Aug 6, 2026	20.47	20.58	20.46	20.53	20.53	-0.50%	5,975
Aug 5, 2026	20.09	20.65	20.09	20.63	20.63	2.20%	6,943
Aug 4, 2026	20.11	20.23	19.99	20.19	20.19	0.42%	20,737
Aug 3, 2026	19.82	20.13	19.82	20.11	20.10	0.13%	12,964
Jul 31, 2026	20.32	20.32	19.93	20.08	20.08	-2.93%	12,317
Jul 30, 2026	20.70	20.79	20.54	20.69	20.69	1.79%	33,788
Jul 29, 2026	20.48	20.64	20.30	20.32	20.32	-1.68%	43,448