Morgan Stanley Pathway Small-Mid Cap Equity ETF (MSSM)
NYSEARCA: MSSM · Real-Time Price · USD
51.14
-0.11 (-0.21%)
At close: Mar 13, 2026, 4:00 PM EDT
51.14
0.00 (0.00%)
After-hours: Mar 13, 2026, 4:10 PM EDT
MSSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 52.08 | 52.13 | 51.25 | 51.25 | 51.25 | -2.23% | 20,723 |
| Mar 11, 2026 | 52.57 | 52.66 | 52.19 | 52.42 | 52.42 | -0.19% | 15,595 |
| Mar 10, 2026 | 51.77 | 53.25 | 51.77 | 52.52 | 52.52 | -0.40% | 11,704 |
| Mar 9, 2026 | 51.40 | 52.77 | 51.13 | 52.73 | 52.73 | 1.13% | 16,118 |
| Mar 6, 2026 | 52.40 | 52.49 | 52.01 | 52.14 | 52.14 | -2.34% | 10,650 |
| Mar 5, 2026 | 53.75 | 53.75 | 53.02 | 53.39 | 53.39 | -1.89% | 11,229 |
| Mar 4, 2026 | 54.34 | 54.42 | 54.21 | 54.42 | 54.42 | 0.82% | 13,755 |
| Mar 3, 2026 | 53.53 | 54.28 | 52.85 | 53.98 | 53.98 | -1.68% | 16,079 |
| Mar 2, 2026 | 53.88 | 54.99 | 53.88 | 54.90 | 54.90 | 0.53% | 21,402 |
| Feb 27, 2026 | 54.47 | 54.61 | 54.16 | 54.61 | 54.61 | -0.98% | 22,624 |
| Feb 26, 2026 | 55.06 | 55.17 | 54.47 | 55.15 | 55.15 | 0.40% | 11,454 |
| Feb 25, 2026 | 55.15 | 55.15 | 54.59 | 54.93 | 54.93 | 0.18% | 11,502 |
| Feb 24, 2026 | 54.08 | 54.96 | 54.08 | 54.83 | 54.83 | 1.13% | 11,828 |
| Feb 23, 2026 | 54.84 | 54.84 | 53.86 | 54.22 | 54.22 | -1.51% | 14,259 |
| Feb 20, 2026 | 55.37 | 55.60 | 54.72 | 55.05 | 55.05 | 0.21% | 17,969 |
| Feb 19, 2026 | 54.45 | 54.98 | 54.45 | 54.94 | 54.94 | -0.12% | 14,520 |
| Feb 18, 2026 | 55.45 | 55.45 | 54.79 | 55.00 | 55.00 | 0.77% | 16,361 |
| Feb 17, 2026 | 54.32 | 54.75 | 54.26 | 54.58 | 54.58 | -0.02% | 20,239 |
| Feb 13, 2026 | 54.36 | 54.93 | 54.19 | 54.59 | 54.59 | 0.98% | 15,864 |
| Feb 12, 2026 | 55.18 | 55.18 | 53.82 | 54.06 | 54.06 | -1.78% | 11,832 |
| Feb 11, 2026 | 55.31 | 55.43 | 54.66 | 55.04 | 55.04 | -0.21% | 20,595 |
| Feb 10, 2026 | 55.30 | 55.48 | 55.15 | 55.16 | 55.16 | 0.01% | 17,914 |
| Feb 9, 2026 | 54.80 | 55.33 | 54.80 | 55.15 | 55.15 | 0.51% | 16,036 |
| Feb 6, 2026 | 53.89 | 54.94 | 53.89 | 54.87 | 54.87 | 3.26% | 14,269 |
| Feb 5, 2026 | 53.27 | 53.78 | 53.14 | 53.14 | 53.14 | -1.28% | 16,094 |
| Feb 4, 2026 | 54.20 | 54.29 | 53.16 | 53.83 | 53.83 | -0.36% | 18,074 |
| Feb 3, 2026 | 53.86 | 54.29 | 53.41 | 54.02 | 54.02 | 0.27% | 12,434 |
| Feb 2, 2026 | 52.29 | 54.10 | 52.29 | 53.88 | 53.88 | 0.96% | 14,199 |
| Jan 30, 2026 | 53.62 | 53.62 | 53.16 | 53.37 | 53.37 | -1.28% | 19,926 |
| Jan 29, 2026 | 54.28 | 54.28 | 53.43 | 54.06 | 54.06 | 0.04% | 12,963 |
| Jan 28, 2026 | 54.44 | 54.44 | 53.99 | 54.04 | 54.04 | -0.33% | 18,071 |
| Jan 27, 2026 | 54.24 | 54.24 | 54.05 | 54.22 | 54.22 | 0.18% | 16,454 |
| Jan 26, 2026 | 54.14 | 54.28 | 54.09 | 54.12 | 54.12 | -0.28% | 12,691 |
| Jan 23, 2026 | 54.66 | 54.82 | 54.17 | 54.27 | 54.27 | -1.20% | 14,749 |
| Jan 22, 2026 | 55.06 | 55.26 | 54.93 | 54.93 | 54.93 | 0.49% | 19,233 |
| Jan 21, 2026 | 54.05 | 54.77 | 53.79 | 54.66 | 54.66 | 1.86% | 20,000 |
| Jan 20, 2026 | 53.77 | 54.23 | 53.58 | 53.66 | 53.66 | -1.38% | 99,455 |
| Jan 16, 2026 | 54.64 | 54.68 | 54.40 | 54.41 | 54.41 | -0.26% | 179,697 |
| Jan 15, 2026 | 54.15 | 54.84 | 54.15 | 54.55 | 54.55 | 1.21% | 20,818 |
| Jan 14, 2026 | 53.59 | 53.90 | 53.50 | 53.90 | 53.90 | 0.29% | 16,574 |
| Jan 13, 2026 | 53.63 | 53.86 | 53.61 | 53.74 | 53.74 | 0.09% | 14,677 |
| Jan 12, 2026 | 53.24 | 53.69 | 53.15 | 53.69 | 53.69 | 0.32% | 23,836 |
| Jan 9, 2026 | 53.21 | 53.53 | 53.21 | 53.52 | 53.52 | 1.11% | 18,769 |
| Jan 8, 2026 | 52.49 | 53.00 | 52.49 | 52.93 | 52.93 | 0.61% | 14,414 |
| Jan 7, 2026 | 52.17 | 52.74 | 52.17 | 52.61 | 52.61 | -0.38% | 16,726 |
| Jan 6, 2026 | 52.23 | 52.89 | 52.23 | 52.81 | 52.81 | 1.42% | 21,569 |
| Jan 5, 2026 | 51.53 | 52.14 | 51.53 | 52.07 | 52.07 | 1.50% | 27,827 |
| Jan 2, 2026 | 50.97 | 51.33 | 50.72 | 51.30 | 51.30 | 1.38% | 37,755 |
| Dec 31, 2025 | 50.74 | 50.94 | 50.59 | 50.60 | 50.60 | -0.92% | 30,564 |
| Dec 30, 2025 | 51.23 | 51.36 | 51.05 | 51.07 | 51.07 | -0.35% | 26,382 |