MSSM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	59.60	59.60	58.06	58.71	58.71	0.52%	8,405
Jun 8, 2026	58.80	58.81	58.34	58.40	58.40	0.57%	9,390
Jun 5, 2026	59.21	59.21	58.07	58.07	58.07	-3.01%	416,196
Jun 4, 2026	59.40	59.95	59.40	59.87	59.87	0.84%	8,531
Jun 3, 2026	59.38	59.68	59.33	59.38	59.37	-0.79%	10,511
Jun 2, 2026	59.35	59.85	59.35	59.85	59.85	1.14%	9,500
Jun 1, 2026	59.06	59.48	58.83	59.17	59.17	-0.50%	9,994
May 29, 2026	59.33	59.53	59.28	59.47	59.47	-0.28%	7,483
May 28, 2026	59.24	59.84	59.04	59.64	59.64	0.43%	11,673
May 27, 2026	59.44	59.70	59.31	59.38	59.38	-0.15%	10,547
May 26, 2026	59.22	59.51	59.12	59.47	59.47	1.71%	9,799
May 22, 2026	57.35	58.58	57.35	58.48	58.48	0.93%	9,188
May 21, 2026	57.62	57.98	57.42	57.94	57.94	0.82%	10,707
May 20, 2026	56.58	57.47	56.58	57.47	57.47	2.25%	13,938
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	-1.42%	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	-0.20%	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