MSSM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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