Morgan Stanley Pathway Small-Mid Cap Equity ETF (MSSM)

MSSM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 3, 2025	44.60	45.30	44.56	45.21	45.21	1.60%	27,020
Jun 2, 2025	44.06	44.55	44.01	44.50	44.50	0.16%	19,869
May 30, 2025	44.26	44.51	44.11	44.43	44.43	-0.29%	14,691
May 29, 2025	44.71	44.71	44.29	44.56	44.56	0.25%	15,369
May 28, 2025	44.93	44.93	44.42	44.45	44.45	-0.96%	19,051
May 27, 2025	44.52	44.88	44.52	44.88	44.88	2.07%	11,858
May 23, 2025	43.42	44.15	43.42	43.97	43.97	-0.18%	18,650
May 22, 2025	43.92	44.19	43.79	44.05	44.05	-	15,696
May 21, 2025	44.88	45.04	44.05	44.05	44.05	-2.72%	19,719
May 20, 2025	45.34	45.38	45.18	45.28	45.28	-0.07%	18,186
May 19, 2025	44.86	45.34	44.86	45.31	45.31	-0.29%	15,996
May 16, 2025	44.98	45.44	44.98	45.44	45.44	0.84%	15,928
May 15, 2025	44.81	45.06	44.68	45.06	45.06	0.24%	21,019
May 14, 2025	45.16	45.16	44.89	44.95	44.95	-0.68%	14,230
May 13, 2025	45.03	45.41	45.03	45.26	45.26	0.64%	19,814
May 12, 2025	44.84	45.10	44.57	44.97	44.97	3.78%	27,127
May 9, 2025	43.28	43.46	43.18	43.33	43.33	-0.44%	25,664
May 8, 2025	43.24	43.74	43.24	43.52	43.52	1.97%	31,168
May 7, 2025	42.65	42.91	42.56	42.68	42.68	0.38%	14,947
May 6, 2025	42.64	42.89	42.40	42.52	42.52	-0.82%	22,906
May 5, 2025	42.75	43.18	42.75	42.87	42.87	-0.63%	23,887
May 2, 2025	42.73	43.21	42.73	43.14	43.14	2.40%	24,581
May 1, 2025	42.26	42.68	42.13	42.13	42.13	0.17%	13,974
Apr 30, 2025	41.55	42.08	41.22	42.06	42.06	-0.47%	23,028
Apr 29, 2025	42.06	42.39	41.85	42.26	42.26	0.45%	20,153
Apr 28, 2025	42.00	42.29	41.66	42.07	42.07	0.41%	19,322
Apr 25, 2025	41.67	41.90	41.54	41.90	41.90	1.06%	13,857
Apr 24, 2025	41.33	41.87	41.26	41.46	41.46	1.15%	14,625
Apr 23, 2025	41.46	42.03	40.98	40.99	40.99	1.61%	16,666
Apr 22, 2025	39.88	40.47	39.88	40.34	40.34	2.46%	14,888
Apr 21, 2025	39.95	40.04	39.00	39.37	39.37	-2.60%	142,571
Apr 17, 2025	40.12	40.52	39.95	40.42	40.42	1.11%	166,802
Apr 16, 2025	40.32	40.35	39.68	39.98	39.98	-1.00%	591,736
Apr 15, 2025	40.31	40.91	40.31	40.38	40.38	0.07%	25,773
Apr 14, 2025	40.13	40.51	39.91	40.35	40.35	1.14%	31,426
Apr 11, 2025	39.14	39.91	38.82	39.90	39.90	1.49%	28,684
Apr 10, 2025	40.04	40.04	38.48	39.31	39.31	-4.10%	22,801
Apr 9, 2025	37.48	41.15	37.16	40.99	40.99	8.61%	41,872
Apr 8, 2025	39.03	40.01	37.28	37.74	37.74	-2.08%	42,298
Apr 7, 2025	37.32	39.73	37.28	38.54	38.54	-1.00%	62,779
Apr 4, 2025	39.53	39.53	38.39	38.93	38.93	-4.96%	45,419
Apr 3, 2025	41.96	42.12	40.96	40.96	40.96	-6.80%	31,769

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.