MSSM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	56.16	56.44	55.70	56.20	56.20	-0.79%	11,756
May 18, 2026	57.15	57.18	56.23	56.65	56.65	-0.56%	19,314
May 15, 2026	57.16	57.38	56.97	56.97	56.97	-2.01%	11,747
May 14, 2026	57.08	58.28	57.08	58.13	58.13	0.49%	11,637
May 13, 2026	57.73	58.07	57.73	57.85	57.85	-0.17%	8,295
May 12, 2026	57.52	57.95	57.11	57.95	57.95	-0.85%	11,513
May 11, 2026	57.49	58.73	57.49	58.45	58.45	0.42%	9,960
May 8, 2026	58.18	58.20	57.91	58.20	58.20	0.73%	10,788
May 7, 2026	58.67	58.67	57.65	57.78	57.78	-1.67%	9,796
May 6, 2026	58.69	58.76	58.28	58.76	58.76	1.33%	8,984
May 5, 2026	57.82	58.08	57.82	57.99	57.99	1.35%	10,564
May 4, 2026	57.40	57.68	57.03	57.22	57.22	-0.46%	9,436
May 1, 2026	57.38	57.52	57.31	57.48	57.48	0.27%	13,376
Apr 30, 2026	56.25	57.33	56.25	57.33	57.33	2.37%	16,058
Apr 29, 2026	56.03	56.31	55.74	56.00	56.00	-0.21%	15,245
Apr 28, 2026	56.52	56.52	55.84	56.12	56.12	-1.43%	10,599
Apr 27, 2026	56.16	57.17	56.16	56.93	56.93	-0.05%	14,927
Apr 24, 2026	56.20	57.13	56.20	56.96	56.96	0.21%	12,018
Apr 23, 2026	56.98	57.28	56.62	56.84	56.84	-0.21%	13,263
Apr 22, 2026	57.48	57.48	56.80	56.96	56.95	0.19%	9,531
Apr 21, 2026	57.54	57.95	56.81	56.85	56.85	-0.80%	11,718
Apr 20, 2026	56.75	57.36	56.75	57.31	57.31	0.62%	9,514
Apr 17, 2026	56.53	57.31	56.53	56.96	56.96	1.98%	10,401
Apr 16, 2026	55.79	56.00	55.65	55.85	55.85	0.26%	15,016
Apr 15, 2026	54.85	55.75	54.85	55.71	55.71	0.04%	12,642
Apr 14, 2026	54.74	55.88	54.74	55.69	55.69	1.00%	12,770
Apr 13, 2026	54.21	55.14	54.21	55.14	55.14	1.64%	16,180
Apr 10, 2026	53.56	54.48	53.56	54.25	54.25	-0.37%	14,800
Apr 9, 2026	54.36	54.56	53.84	54.45	54.45	0.39%	14,855
Apr 8, 2026	54.18	54.40	54.00	54.24	54.24	3.12%	11,020
Apr 7, 2026	52.19	52.60	52.19	52.60	52.60	0.06%	12,857
Apr 6, 2026	52.35	52.61	52.22	52.57	52.57	0.37%	15,593
Apr 2, 2026	51.05	52.38	51.05	52.38	52.38	0.66%	17,575
Apr 1, 2026	52.26	52.52	52.03	52.03	52.03	0.79%	9,672
Mar 31, 2026	50.67	51.62	50.57	51.62	51.62	3.41%	12,582
Mar 30, 2026	51.17	51.17	49.69	49.92	49.92	-1.27%	247,493
Mar 27, 2026	51.05	51.34	50.46	50.56	50.56	-1.73%	525,970
Mar 26, 2026	51.74	52.41	51.45	51.45	51.45	-1.83%	10,262
Mar 25, 2026	52.49	52.66	52.21	52.41	52.41	1.01%	14,763
Mar 24, 2026	51.43	52.12	51.42	51.89	51.89	0.49%	21,230
Mar 23, 2026	51.47	52.17	51.47	51.63	51.63	2.18%	13,161
Mar 20, 2026	51.44	51.44	50.33	50.53	50.53	-2.41%	12,805
Mar 19, 2026	50.82	51.93	50.82	51.78	51.78	0.60%	15,903
Mar 18, 2026	51.76	52.14	51.47	51.47	51.47	-1.15%	12,620
Mar 17, 2026	52.38	52.38	51.87	52.07	52.07	0.79%	11,851
Mar 16, 2026	52.23	52.23	51.66	51.66	51.66	1.01%	15,513
Mar 13, 2026	51.64	51.69	51.06	51.14	51.14	-0.21%	16,265
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%	15,794
Mar 10, 2026	51.77	53.25	51.77	52.52	52.52	-0.40%	11,704