Morgan Stanley Pathway Small-Mid Cap Equity ETF (MSSM)
NYSEARCA: MSSM · Real-Time Price · USD
51.56
+0.52 (1.01%)
At close: Oct 8, 2025, 4:00 PM EDT
51.56
0.00 (0.00%)
After-hours: Oct 8, 2025, 8:00 PM EDT
MSSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 51.22 | 51.51 | 51.22 | 51.51 | - | 0.92% | 2,388 |
| Oct 7, 2025 | 51.65 | 51.66 | 50.93 | 51.04 | 51.04 | -1.12% | 15,361 |
| Oct 6, 2025 | 51.74 | 52.12 | 51.55 | 51.62 | 51.62 | 0.33% | 17,737 |
| Oct 3, 2025 | 51.63 | 51.84 | 51.37 | 51.45 | 51.45 | 0.43% | 14,116 |
| Oct 2, 2025 | 51.07 | 51.23 | 50.81 | 51.23 | 51.23 | 0.45% | 13,927 |
| Oct 1, 2025 | 50.57 | 51.04 | 50.57 | 51.00 | 51.00 | 0.33% | 16,732 |
| Sep 30, 2025 | 50.56 | 50.83 | 50.35 | 50.83 | 50.83 | 0.41% | 11,673 |
| Sep 29, 2025 | 50.63 | 50.68 | 50.48 | 50.63 | 50.63 | -0.03% | 14,625 |
| Sep 26, 2025 | 50.16 | 50.64 | 50.16 | 50.64 | 50.64 | 1.00% | 12,799 |
| Sep 25, 2025 | 49.51 | 50.24 | 49.51 | 50.14 | 50.14 | -0.86% | 19,876 |
| Sep 24, 2025 | 50.80 | 50.99 | 50.58 | 50.58 | 50.58 | -0.95% | 12,158 |
| Sep 23, 2025 | 51.69 | 51.79 | 51.06 | 51.06 | 51.06 | -0.37% | 21,440 |
| Sep 22, 2025 | 51.04 | 51.25 | 50.90 | 51.25 | 51.25 | 0.51% | 14,248 |
| Sep 19, 2025 | 51.32 | 51.32 | 50.87 | 50.99 | 50.99 | -0.81% | 13,879 |
| Sep 18, 2025 | 51.22 | 51.45 | 51.13 | 51.41 | 51.41 | 1.79% | 16,497 |
| Sep 17, 2025 | 50.71 | 51.01 | 50.51 | 50.51 | 50.51 | - | 14,374 |
| Sep 16, 2025 | 50.44 | 50.51 | 50.23 | 50.51 | 50.51 | -0.05% | 15,991 |
| Sep 15, 2025 | 50.46 | 50.75 | 50.39 | 50.54 | 50.54 | 0.25% | 19,812 |
| Sep 12, 2025 | 50.56 | 50.71 | 50.40 | 50.41 | 50.41 | -1.04% | 16,141 |
| Sep 11, 2025 | 50.11 | 50.94 | 50.07 | 50.94 | 50.94 | 1.65% | 15,336 |
| Sep 10, 2025 | 50.21 | 50.48 | 49.97 | 50.11 | 50.11 | -0.13% | 12,922 |
| Sep 9, 2025 | 49.97 | 50.18 | 49.97 | 50.18 | 50.18 | -0.63% | 10,801 |
| Sep 8, 2025 | 50.27 | 50.50 | 50.20 | 50.50 | 50.50 | 0.12% | 10,603 |
| Sep 5, 2025 | 50.11 | 50.44 | 50.11 | 50.44 | 50.44 | 0.55% | 13,553 |
| Sep 4, 2025 | 49.64 | 50.16 | 49.64 | 50.16 | 50.16 | 1.34% | 16,120 |
| Sep 3, 2025 | 49.27 | 49.54 | 49.25 | 49.50 | 49.50 | -0.21% | 11,946 |
| Sep 2, 2025 | 49.36 | 49.71 | 49.13 | 49.61 | 49.61 | -0.59% | 14,620 |
| Aug 29, 2025 | 50.07 | 50.07 | 49.78 | 49.90 | 49.90 | -0.73% | 12,134 |
| Aug 28, 2025 | 49.68 | 50.27 | 49.68 | 50.27 | 50.27 | 0.38% | 10,132 |
| Aug 27, 2025 | 49.53 | 50.08 | 49.53 | 50.08 | 50.08 | 0.67% | 11,006 |
| Aug 26, 2025 | 48.94 | 49.82 | 48.94 | 49.74 | 49.74 | 0.51% | 13,274 |
| Aug 25, 2025 | 49.56 | 49.94 | 49.45 | 49.49 | 49.49 | -0.65% | 18,190 |
| Aug 22, 2025 | 48.35 | 49.91 | 48.35 | 49.82 | 49.82 | 3.08% | 19,186 |
| Aug 21, 2025 | 47.48 | 48.36 | 47.48 | 48.33 | 48.33 | 0.08% | 12,003 |
| Aug 20, 2025 | 48.16 | 48.64 | 48.03 | 48.29 | 48.29 | -0.20% | 18,280 |
| Aug 19, 2025 | 48.66 | 48.82 | 48.30 | 48.39 | 48.39 | -0.46% | 14,612 |
| Aug 18, 2025 | 48.53 | 48.70 | 48.43 | 48.61 | 48.61 | 0.34% | 15,836 |
| Aug 15, 2025 | 48.64 | 48.64 | 48.32 | 48.45 | 48.45 | -0.54% | 11,243 |
| Aug 14, 2025 | 48.62 | 48.72 | 48.44 | 48.71 | 48.71 | -1.15% | 25,029 |
| Aug 13, 2025 | 48.68 | 49.28 | 48.68 | 49.28 | 49.28 | 1.60% | 21,314 |
| Aug 12, 2025 | 47.36 | 48.50 | 47.36 | 48.50 | 48.50 | 2.74% | 13,389 |
| Aug 11, 2025 | 47.52 | 47.52 | 47.19 | 47.21 | 47.21 | -0.34% | 27,734 |
| Aug 8, 2025 | 47.39 | 47.51 | 47.31 | 47.37 | 47.37 | 0.21% | 11,915 |
| Aug 7, 2025 | 47.79 | 47.79 | 47.05 | 47.27 | 47.27 | -0.20% | 18,096 |
| Aug 6, 2025 | 47.34 | 47.38 | 47.17 | 47.37 | 47.37 | -0.31% | 18,627 |
| Aug 5, 2025 | 47.35 | 47.65 | 46.98 | 47.51 | 47.51 | - | 22,410 |
| Aug 4, 2025 | 47.01 | 47.53 | 46.95 | 47.52 | 47.52 | 1.65% | 20,887 |
| Aug 1, 2025 | 46.15 | 46.92 | 46.15 | 46.74 | 46.74 | -1.78% | 10,128 |
| Jul 31, 2025 | 48.02 | 48.30 | 47.59 | 47.59 | 47.59 | -0.96% | 16,258 |
| Jul 30, 2025 | 48.43 | 48.54 | 47.88 | 48.05 | 48.05 | -0.25% | 16,694 |