MSSM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 20, 2024	46.11	47.44	46.11	47.04	47.04	0.72%	26,158
Dec 19, 2024	47.00	47.19	46.59	46.70	46.70	-0.38%	28,289
Dec 18, 2024	48.67	48.82	46.77	46.88	46.88	-3.59%	21,869
Dec 17, 2024	48.70	48.85	48.52	48.62	48.62	-1.13%	18,961
Dec 16, 2024	48.68	49.30	48.68	49.18	49.18	0.40%	37,736
Dec 13, 2024	49.14	49.33	48.77	48.98	48.98	-0.72%	19,433
Dec 12, 2024	49.44	49.72	49.34	49.34	49.34	-0.76%	37,406
Dec 11, 2024	49.45	50.00	49.45	49.72	49.72	0.73%	80,568
Dec 10, 2024	49.29	49.73	49.29	49.36	49.36	-0.85%	70,935