Morgan Stanley Pathway Small-Mid Cap Equity ETF (MSSM)
NYSEARCA: MSSM · Real-Time Price · USD
48.71
-0.57 (-1.15%)
At close: Aug 14, 2025, 4:00 PM
48.71
0.00 (0.00%)
After-hours: Aug 14, 2025, 8:00 PM EDT
MSSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 48.62 | 48.70 | 48.44 | 48.44 | - | -1.70% | 12,677 |
| 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 |
| Jul 29, 2025 | 48.42 | 48.42 | 48.09 | 48.17 | 48.17 | -0.30% | 15,107 |
| Jul 28, 2025 | 48.42 | 48.43 | 48.26 | 48.32 | 48.32 | -0.15% | 12,246 |
| Jul 25, 2025 | 48.12 | 48.39 | 48.04 | 48.39 | 48.39 | 0.68% | 14,881 |
| Jul 24, 2025 | 48.34 | 48.35 | 48.04 | 48.06 | 48.06 | -0.87% | 14,962 |
| Jul 23, 2025 | 48.08 | 48.49 | 48.08 | 48.49 | 48.49 | 1.04% | 18,789 |
| Jul 22, 2025 | 47.37 | 48.00 | 47.37 | 47.99 | 47.99 | 0.83% | 17,712 |
| Jul 21, 2025 | 47.75 | 48.20 | 47.56 | 47.59 | 47.59 | -0.35% | 11,509 |
| Jul 18, 2025 | 48.08 | 48.08 | 47.70 | 47.76 | 47.76 | -0.38% | 12,563 |
| Jul 17, 2025 | 47.22 | 47.94 | 47.22 | 47.94 | 47.94 | 1.36% | 31,841 |
| Jul 16, 2025 | 47.26 | 47.32 | 47.00 | 47.30 | 47.30 | 0.66% | 17,572 |
| Jul 15, 2025 | 47.68 | 47.80 | 46.99 | 46.99 | 46.99 | -1.63% | 17,817 |
| Jul 14, 2025 | 47.64 | 47.80 | 47.57 | 47.77 | 47.77 | 0.31% | 11,234 |
| Jul 11, 2025 | 47.69 | 47.79 | 47.60 | 47.62 | 47.62 | -1.08% | 8,155 |
| Jul 10, 2025 | 47.85 | 48.45 | 47.82 | 48.14 | 48.14 | 0.31% | 13,567 |
| Jul 9, 2025 | 47.77 | 48.00 | 47.51 | 47.99 | 47.99 | 0.88% | 16,137 |
| Jul 8, 2025 | 47.70 | 47.77 | 47.57 | 47.57 | 47.57 | 0.44% | 12,834 |
| Jul 7, 2025 | 47.93 | 47.93 | 47.25 | 47.36 | 47.36 | -1.17% | 17,630 |
| Jul 3, 2025 | 48.04 | 48.04 | 47.87 | 47.92 | 47.92 | 0.89% | 10,899 |
| Jul 2, 2025 | 46.92 | 47.50 | 46.92 | 47.50 | 47.50 | 0.87% | 17,745 |
| Jul 1, 2025 | 46.54 | 47.26 | 46.54 | 47.09 | 47.09 | 1.01% | 14,898 |
| Jun 30, 2025 | 46.68 | 46.71 | 46.52 | 46.62 | 46.62 | 0.13% | 12,497 |
| Jun 27, 2025 | 46.63 | 46.89 | 46.38 | 46.56 | 46.56 | 0.11% | 17,187 |
| Jun 26, 2025 | 46.03 | 46.59 | 46.03 | 46.51 | 46.51 | 1.37% | 14,194 |
| Jun 25, 2025 | 46.45 | 46.45 | 45.88 | 45.88 | 45.88 | -1.04% | 16,909 |
| Jun 24, 2025 | 46.37 | 46.45 | 46.31 | 46.36 | 46.36 | 1.33% | 14,160 |
| Jun 23, 2025 | 45.06 | 45.76 | 45.06 | 45.75 | 45.75 | 0.95% | 16,151 |
| Jun 20, 2025 | 45.70 | 45.70 | 45.22 | 45.32 | 45.32 | -0.24% | 14,502 |
| Jun 18, 2025 | 45.17 | 45.69 | 45.17 | 45.43 | 45.43 | 0.62% | 11,798 |
| Jun 17, 2025 | 45.39 | 45.48 | 45.13 | 45.15 | 45.15 | -0.81% | 21,951 |
| Jun 16, 2025 | 45.66 | 45.70 | 45.46 | 45.52 | 45.52 | 1.20% | 35,861 |
| Jun 13, 2025 | 45.45 | 45.56 | 44.97 | 44.98 | 44.98 | -1.66% | 10,300 |
| Jun 12, 2025 | 45.57 | 45.86 | 45.49 | 45.74 | 45.74 | -0.22% | 18,251 |
| Jun 11, 2025 | 46.05 | 46.25 | 45.79 | 45.84 | 45.84 | -0.15% | 14,929 |
| Jun 10, 2025 | 46.00 | 46.09 | 45.85 | 45.91 | 45.91 | 0.31% | 19,078 |
| Jun 9, 2025 | 45.78 | 45.86 | 45.73 | 45.77 | 45.77 | 0.46% | 19,265 |
| Jun 6, 2025 | 45.53 | 45.65 | 45.43 | 45.56 | 45.56 | 1.22% | 156,789 |
| Jun 5, 2025 | 44.91 | 45.34 | 44.91 | 45.01 | 45.01 | -0.22% | 16,809 |
| Jun 4, 2025 | 45.26 | 45.35 | 45.11 | 45.11 | 45.11 | -0.22% | 20,474 |