Morgan Stanley Pathway Small-Mid Cap Equity ETF (MSSM)
NYSEARCA: MSSM · Real-Time Price · USD
44.66
-0.34 (-0.76%)
Mar 6, 2025, 9:30 AM EST - Market open
MSSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 12, 2025 | 47.23 | 47.79 | 47.23 | 47.66 | 47.66 | -0.78% | 16,055 |
| Feb 11, 2025 | 48.16 | 48.16 | 47.99 | 48.04 | 48.04 | -0.65% | 13,570 |
| Feb 10, 2025 | 48.36 | 48.41 | 48.16 | 48.35 | 48.35 | 0.19% | 15,414 |
| Feb 7, 2025 | 48.51 | 48.74 | 48.20 | 48.26 | 48.26 | -1.09% | 20,673 |
| Feb 6, 2025 | 49.05 | 49.06 | 48.51 | 48.79 | 48.79 | -0.26% | 16,940 |
| Feb 5, 2025 | 48.38 | 48.92 | 48.35 | 48.92 | 48.92 | 1.26% | 11,510 |
| Feb 4, 2025 | 47.94 | 48.32 | 47.94 | 48.31 | 48.31 | 0.89% | 18,159 |
| Feb 3, 2025 | 47.41 | 48.16 | 47.30 | 47.88 | 47.88 | -1.26% | 16,760 |
| Jan 31, 2025 | 48.95 | 49.18 | 48.29 | 48.50 | 48.50 | -0.77% | 14,059 |
| Jan 30, 2025 | 48.49 | 48.99 | 48.49 | 48.87 | 48.87 | 1.14% | 16,391 |
| Jan 29, 2025 | 48.32 | 48.61 | 48.13 | 48.32 | 48.32 | -0.04% | 22,674 |
| Jan 28, 2025 | 48.11 | 48.38 | 47.95 | 48.34 | 48.34 | 0.59% | 15,405 |
| Jan 27, 2025 | 47.89 | 48.68 | 47.89 | 48.06 | 48.06 | -1.80% | 229,886 |
| Jan 24, 2025 | 49.07 | 49.23 | 48.94 | 48.94 | 48.94 | -0.27% | 20,394 |
| Jan 23, 2025 | 48.62 | 49.13 | 48.62 | 49.07 | 49.07 | 0.33% | 15,497 |
| Jan 22, 2025 | 49.15 | 49.15 | 48.87 | 48.91 | 48.91 | -0.30% | 14,955 |
| Jan 21, 2025 | 48.43 | 49.07 | 48.43 | 49.06 | 49.06 | 1.48% | 20,053 |
| Jan 17, 2025 | 48.45 | 48.49 | 48.31 | 48.34 | 48.34 | 0.34% | 18,305 |
| Jan 16, 2025 | 48.12 | 48.21 | 47.81 | 48.18 | 48.18 | 0.50% | 32,267 |
| Jan 15, 2025 | 47.94 | 48.27 | 47.79 | 47.94 | 47.94 | 1.49% | 12,543 |
| Jan 14, 2025 | 46.90 | 47.31 | 46.83 | 47.23 | 47.23 | 1.03% | 18,054 |
| Jan 13, 2025 | 46.41 | 46.75 | 46.32 | 46.75 | 46.75 | 0.60% | 18,815 |
| Jan 10, 2025 | 46.49 | 46.64 | 46.35 | 46.47 | 46.47 | -1.56% | 26,823 |
| Jan 8, 2025 | 46.88 | 47.22 | 46.80 | 47.21 | 47.21 | -0.29% | 27,119 |
| Jan 7, 2025 | 47.71 | 47.71 | 47.10 | 47.35 | 47.35 | -0.81% | 17,839 |
| Jan 6, 2025 | 47.39 | 48.27 | 47.39 | 47.73 | 47.73 | 0.14% | 25,432 |
| Jan 3, 2025 | 46.88 | 47.68 | 46.88 | 47.67 | 47.67 | 1.62% | 79,788 |
| Jan 2, 2025 | 46.99 | 47.42 | 46.74 | 46.90 | 46.90 | 0.06% | 28,961 |
| Dec 31, 2024 | 46.43 | 47.15 | 46.43 | 46.88 | 46.88 | 0.02% | 22,992 |
| Dec 30, 2024 | 46.53 | 46.97 | 46.36 | 46.87 | 46.87 | -0.49% | 32,455 |
| Dec 27, 2024 | 47.28 | 47.31 | 46.84 | 47.10 | 47.10 | -1.39% | 228,520 |
| Dec 26, 2024 | 47.27 | 47.76 | 47.27 | 47.76 | 47.76 | 0.64% | 18,826 |
| Dec 24, 2024 | 46.66 | 47.46 | 46.66 | 47.46 | 47.46 | 0.83% | 19,299 |
| Dec 23, 2024 | 46.90 | 47.08 | 46.64 | 47.07 | 47.07 | 0.07% | 24,887 |