MSSM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 7, 2026	52.19	52.60	52.19	52.60	52.60	0.06%	12,857
Apr 6, 2026	52.35	52.61	52.22	52.57	52.57	0.37%	15,593
Apr 2, 2026	51.05	52.38	51.05	52.38	52.38	0.66%	17,575
Apr 1, 2026	52.26	52.52	52.03	52.03	52.03	0.79%	9,672
Mar 31, 2026	50.67	51.62	50.57	51.62	51.62	3.41%	12,582
Mar 30, 2026	51.17	51.17	49.69	49.92	49.92	-1.27%	247,493
Mar 27, 2026	51.05	51.34	50.46	50.56	50.56	-1.73%	525,970
Mar 26, 2026	51.74	52.41	51.45	51.45	51.45	-1.83%	10,262
Mar 25, 2026	52.49	52.66	52.21	52.41	52.41	1.01%	14,763
Mar 24, 2026	51.43	52.12	51.42	51.89	51.89	0.49%	21,230
Mar 23, 2026	51.47	52.17	51.47	51.63	51.63	2.18%	13,161
Mar 20, 2026	51.44	51.44	50.33	50.53	50.53	-2.41%	12,805
Mar 19, 2026	50.82	51.93	50.82	51.78	51.78	0.60%	15,903
Mar 18, 2026	51.76	52.14	51.47	51.47	51.47	-1.15%	12,620
Mar 17, 2026	52.38	52.38	51.87	52.07	52.07	0.79%	11,851
Mar 16, 2026	52.23	52.23	51.66	51.66	51.66	1.01%	15,513
Mar 13, 2026	51.64	51.69	51.06	51.14	51.14	-0.21%	16,265
Mar 12, 2026	52.08	52.13	51.25	51.25	51.25	-2.23%	20,723
Mar 11, 2026	52.57	52.66	52.19	52.42	52.42	-0.19%	15,794
Mar 10, 2026	51.77	53.25	51.77	52.52	52.52	-0.40%	11,704
Mar 9, 2026	51.40	52.77	51.13	52.73	52.73	1.13%	16,118
Mar 6, 2026	52.40	52.49	52.01	52.14	52.14	-2.34%	10,650
Mar 5, 2026	53.75	53.75	53.02	53.39	53.39	-1.89%	11,229
Mar 4, 2026	54.34	54.42	54.21	54.42	54.42	0.82%	13,755
Mar 3, 2026	53.53	54.28	52.85	53.98	53.98	-1.68%	16,079
Mar 2, 2026	53.88	54.99	53.88	54.90	54.90	0.53%	21,402
Feb 27, 2026	54.47	54.61	54.16	54.61	54.61	-0.98%	22,624
Feb 26, 2026	55.06	55.17	54.47	55.15	55.15	0.40%	11,454
Feb 25, 2026	55.15	55.15	54.59	54.93	54.93	0.18%	11,502
Feb 24, 2026	54.08	54.96	54.08	54.83	54.83	1.13%	11,828
Feb 23, 2026	54.84	54.84	53.86	54.22	54.22	-1.51%	14,259
Feb 20, 2026	55.37	55.60	54.72	55.05	55.05	0.21%	17,969
Feb 19, 2026	54.45	54.98	54.45	54.94	54.94	-0.12%	14,520
Feb 18, 2026	55.45	55.45	54.79	55.00	55.00	0.77%	16,361
Feb 17, 2026	54.32	54.75	54.26	54.58	54.58	-0.02%	20,239
Feb 13, 2026	54.36	54.93	54.19	54.59	54.59	0.98%	15,864
Feb 12, 2026	55.18	55.18	53.82	54.06	54.06	-1.78%	11,832
Feb 11, 2026	55.31	55.43	54.66	55.04	55.04	-0.21%	20,595
Feb 10, 2026	55.30	55.48	55.15	55.16	55.16	0.01%	17,914
Feb 9, 2026	54.80	55.33	54.80	55.15	55.15	0.51%	16,036
Feb 6, 2026	53.89	54.94	53.89	54.87	54.87	3.26%	14,269
Feb 5, 2026	53.27	53.78	53.14	53.14	53.14	-1.28%	16,094
Feb 4, 2026	54.20	54.29	53.16	53.83	53.83	-0.36%	18,074
Feb 3, 2026	53.86	54.29	53.41	54.02	54.02	0.27%	12,434
Feb 2, 2026	52.29	54.10	52.29	53.88	53.88	0.96%	14,199
Jan 30, 2026	53.62	53.62	53.16	53.37	53.37	-1.28%	19,926
Jan 29, 2026	54.28	54.28	53.43	54.06	54.06	0.04%	12,963
Jan 28, 2026	54.44	54.44	53.99	54.04	54.04	-0.33%	18,071
Jan 27, 2026	54.24	54.24	54.05	54.22	54.22	0.18%	16,454
Jan 26, 2026	54.14	54.28	54.09	54.12	54.12	-0.28%	12,691