Morgan Stanley Pathway Small-Mid Cap Equity ETF (MSSM)
NYSEARCA: MSSM · Real-Time Price · USD
41.83
+0.37 (0.89%)
Apr 25, 2025, 2:38 PM EDT - Market open
MSSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 41.59 | 41.83 | 41.59 | 41.83 | - | 0.89% | 11,741 |
| Apr 24, 2025 | 41.33 | 41.87 | 41.26 | 41.46 | 41.46 | 1.15% | 14,625 |
| Apr 23, 2025 | 41.46 | 42.03 | 40.98 | 40.99 | 40.99 | 1.61% | 16,666 |
| Apr 22, 2025 | 39.88 | 40.47 | 39.88 | 40.34 | 40.34 | 2.46% | 14,888 |
| Apr 21, 2025 | 39.95 | 40.04 | 39.00 | 39.37 | 39.37 | -2.60% | 142,571 |
| Apr 17, 2025 | 40.12 | 40.52 | 39.95 | 40.42 | 40.42 | 1.11% | 166,802 |
| Apr 16, 2025 | 40.32 | 40.35 | 39.68 | 39.98 | 39.98 | -1.00% | 591,736 |
| Apr 15, 2025 | 40.31 | 40.91 | 40.31 | 40.38 | 40.38 | 0.07% | 25,773 |
| Apr 14, 2025 | 40.13 | 40.51 | 39.91 | 40.35 | 40.35 | 1.14% | 31,426 |
| Apr 11, 2025 | 39.14 | 39.91 | 38.82 | 39.90 | 39.90 | 1.49% | 28,684 |
| Apr 10, 2025 | 40.04 | 40.04 | 38.48 | 39.31 | 39.31 | -4.10% | 22,801 |
| Apr 9, 2025 | 37.48 | 41.15 | 37.16 | 40.99 | 40.99 | 8.61% | 41,872 |
| Apr 8, 2025 | 39.03 | 40.01 | 37.28 | 37.74 | 37.74 | -2.08% | 42,298 |
| Apr 7, 2025 | 37.32 | 39.73 | 37.28 | 38.54 | 38.54 | -1.00% | 62,779 |
| Apr 4, 2025 | 39.53 | 39.53 | 38.39 | 38.93 | 38.93 | -4.96% | 45,419 |
| Apr 3, 2025 | 41.96 | 42.12 | 40.96 | 40.96 | 40.96 | -6.80% | 31,769 |
| Apr 2, 2025 | 42.72 | 44.06 | 42.72 | 43.95 | 43.95 | 1.81% | 64,395 |
| Apr 1, 2025 | 42.58 | 43.26 | 42.55 | 43.17 | 43.17 | 0.02% | 21,236 |
| Mar 31, 2025 | 42.60 | 43.23 | 42.48 | 43.16 | 43.16 | -0.26% | 91,888 |
| Mar 28, 2025 | 43.76 | 43.76 | 43.07 | 43.27 | 43.27 | -1.88% | 295,762 |
| Mar 27, 2025 | 44.16 | 44.41 | 43.92 | 44.10 | 44.10 | -0.66% | 13,619 |
| Mar 26, 2025 | 44.88 | 44.89 | 44.26 | 44.39 | 44.39 | -1.09% | 18,870 |
| Mar 25, 2025 | 45.06 | 45.06 | 44.82 | 44.88 | 44.88 | -0.48% | 10,691 |
| Mar 24, 2025 | 44.94 | 45.09 | 44.78 | 45.09 | 45.09 | 2.47% | 25,952 |
| Mar 21, 2025 | 43.70 | 44.08 | 43.66 | 44.01 | 44.01 | -0.55% | 18,003 |
| Mar 20, 2025 | 44.08 | 44.63 | 44.08 | 44.25 | 44.25 | -0.32% | 21,059 |
| Mar 19, 2025 | 44.10 | 44.63 | 44.02 | 44.39 | 44.39 | 1.19% | 180,437 |
| Mar 18, 2025 | 44.00 | 44.00 | 43.70 | 43.87 | 43.87 | -0.88% | 29,142 |
| Mar 17, 2025 | 43.52 | 44.35 | 43.52 | 44.26 | 44.26 | 1.56% | 20,672 |
| Mar 14, 2025 | 43.10 | 43.58 | 43.02 | 43.58 | 43.58 | 2.51% | 24,233 |
| Mar 13, 2025 | 43.18 | 43.18 | 42.43 | 42.51 | 42.51 | -1.74% | 29,205 |
| Mar 12, 2025 | 43.63 | 43.63 | 42.91 | 43.26 | 43.26 | 0.15% | 21,767 |
| Mar 11, 2025 | 43.16 | 43.70 | 42.76 | 43.20 | 43.20 | 0.05% | 27,331 |
| Mar 10, 2025 | 43.57 | 43.64 | 42.98 | 43.18 | 43.18 | -2.57% | 17,784 |
| Mar 7, 2025 | 44.03 | 44.45 | 43.76 | 44.31 | 44.31 | 0.37% | 19,491 |
| Mar 6, 2025 | 44.55 | 44.75 | 43.90 | 44.15 | 44.15 | -1.89% | 22,063 |
| Mar 5, 2025 | 44.39 | 45.00 | 44.23 | 45.00 | 45.00 | 1.21% | 20,260 |
| Mar 4, 2025 | 44.52 | 45.14 | 43.82 | 44.46 | 44.46 | -1.08% | 46,937 |
| Mar 3, 2025 | 46.09 | 46.19 | 44.88 | 44.95 | 44.95 | -2.80% | 21,572 |
| Feb 28, 2025 | 45.88 | 46.24 | 45.62 | 46.24 | 46.24 | 1.06% | 16,954 |
| Feb 27, 2025 | 46.54 | 46.57 | 45.75 | 45.75 | 45.75 | -1.48% | 24,986 |
| Feb 26, 2025 | 46.37 | 46.92 | 46.30 | 46.44 | 46.44 | 0.33% | 17,790 |
| Feb 25, 2025 | 46.23 | 46.49 | 46.01 | 46.29 | 46.29 | -0.33% | 17,134 |
| Feb 24, 2025 | 46.27 | 46.85 | 46.27 | 46.44 | 46.44 | -0.57% | 31,185 |
| Feb 21, 2025 | 48.23 | 48.23 | 46.68 | 46.71 | 46.71 | -2.80% | 15,667 |
| Feb 20, 2025 | 48.23 | 48.23 | 47.77 | 48.05 | 48.05 | -0.78% | 17,803 |
| Feb 19, 2025 | 48.31 | 48.47 | 48.29 | 48.43 | 48.43 | -0.38% | 20,532 |
| Feb 18, 2025 | 48.41 | 48.64 | 48.38 | 48.62 | 48.62 | 0.81% | 23,679 |
| Feb 14, 2025 | 48.50 | 48.50 | 48.18 | 48.23 | 48.23 | 0.11% | 20,948 |
| Feb 13, 2025 | 47.77 | 48.17 | 47.74 | 48.17 | 48.17 | 1.07% | 17,709 |