MSSM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 29, 2025	51.34	51.36	51.10	51.25	51.25	-0.56%	30,712
Dec 26, 2025	51.57	51.57	51.27	51.54	51.54	-0.25%	24,152
Dec 24, 2025	51.55	51.67	51.44	51.67	51.67	0.43%	29,688
Dec 23, 2025	51.49	51.54	51.27	51.45	51.45	-0.58%	25,842
Dec 22, 2025	51.30	51.87	51.30	51.75	51.75	1.35%	30,926
Dec 19, 2025	51.08	51.13	50.94	51.06	51.06	0.89%	25,344
Dec 18, 2025	50.82	51.03	50.53	50.61	50.61	0.48%	22,852
Dec 17, 2025	51.27	51.31	50.27	50.37	50.37	-1.00%	80,191
Dec 16, 2025	50.98	51.23	50.62	50.88	50.88	-0.53%	133,575
Dec 15, 2025	51.72	51.72	51.07	51.15	51.15	-0.47%	37,894
Dec 12, 2025	52.28	52.28	51.39	51.39	51.39	-1.75%	14,892
Dec 11, 2025	51.99	52.39	51.99	52.31	52.31	1.11%	22,701
Dec 10, 2025	51.20	51.82	50.62	51.74	51.74	-1.33%	22,426
Dec 9, 2025	52.30	52.95	52.30	52.43	50.84	-0.17%	30,283
Dec 8, 2025	52.81	52.83	52.33	52.52	50.92	-0.25%	20,055
Dec 5, 2025	52.89	52.95	52.60	52.65	51.05	-0.09%	20,036
Dec 4, 2025	52.25	52.83	52.16	52.70	51.10	0.84%	23,173
Dec 3, 2025	51.95	52.35	51.87	52.26	50.67	1.16%	20,535
Dec 2, 2025	52.01	52.16	51.63	51.66	50.09	-0.23%	18,338
Dec 1, 2025	52.08	52.10	51.77	51.78	50.21	-0.66%	14,521
Nov 28, 2025	52.01	52.24	52.01	52.13	50.54	0.36%	14,299
Nov 26, 2025	51.53	52.10	51.53	51.94	50.36	0.82%	22,552
Nov 25, 2025	51.10	51.52	50.81	51.52	49.95	1.91%	18,055
Nov 24, 2025	49.63	50.56	49.63	50.56	49.02	1.66%	14,898
Nov 21, 2025	48.67	49.96	48.67	49.73	48.22	2.34%	15,597
Nov 20, 2025	50.10	50.43	48.51	48.59	47.11	-1.83%	16,378
Nov 19, 2025	49.39	49.63	49.34	49.50	47.99	0.03%	20,008
Nov 18, 2025	49.18	49.61	49.05	49.48	47.98	0.32%	15,718
Nov 17, 2025	50.10	50.34	49.13	49.33	47.82	-1.86%	22,402
Nov 14, 2025	49.34	50.66	49.34	50.26	48.73	0.10%	19,161
Nov 13, 2025	51.18	51.18	50.12	50.21	48.69	-2.43%	15,474
Nov 12, 2025	51.52	51.90	51.41	51.47	49.90	0.21%	16,801
Nov 11, 2025	51.32	51.54	51.18	51.36	49.79	-0.14%	14,858
Nov 10, 2025	51.47	51.53	51.17	51.43	49.86	1.09%	15,204
Nov 7, 2025	50.14	50.87	49.88	50.87	49.32	0.85%	17,063
Nov 6, 2025	50.97	51.02	50.33	50.44	48.91	-1.34%	19,417
Nov 5, 2025	50.45	51.30	50.45	51.13	49.57	1.14%	12,545
Nov 4, 2025	50.49	51.09	50.49	50.55	49.01	-1.45%	23,036
Nov 3, 2025	51.39	51.39	50.78	51.29	49.73	-0.33%	19,266
Oct 31, 2025	51.25	51.47	51.12	51.47	49.90	0.47%	11,061
Oct 30, 2025	51.28	51.88	51.22	51.22	49.67	-0.73%	14,107
Oct 29, 2025	51.93	52.33	51.39	51.60	50.03	-0.64%	13,102