MSSM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	61.73	62.08	61.73	61.94	61.94	0.24%	8,310
Aug 13, 2026	61.82	62.01	61.55	61.79	61.79	0.31%	9,782
Aug 12, 2026	61.42	61.66	61.29	61.61	61.61	0.66%	7,648
Aug 11, 2026	61.30	61.61	61.11	61.20	61.20	0.36%	16,145
Aug 10, 2026	61.22	61.36	60.98	60.99	60.99	-0.56%	16,703
Aug 7, 2026	61.11	61.47	61.11	61.33	61.33	1.02%	11,677
Aug 6, 2026	60.77	61.38	60.69	60.71	60.71	-0.57%	10,987
Aug 5, 2026	61.79	61.79	61.05	61.06	61.06	-0.63%	10,961
Aug 4, 2026	60.59	61.57	60.45	61.45	61.45	2.10%	14,064
Aug 3, 2026	59.42	60.18	59.42	60.18	60.18	1.64%	11,755
Jul 31, 2026	59.53	59.53	58.79	59.21	59.21	-0.21%	12,133
Jul 30, 2026	59.08	59.34	58.79	59.34	59.34	1.17%	9,277
Jul 29, 2026	59.65	59.65	58.65	58.65	58.65	-1.93%	9,515
Jul 28, 2026	59.47	59.90	59.40	59.81	59.81	0.14%	10,278
Jul 27, 2026	59.82	59.99	59.25	59.72	59.72	0.67%	11,506
Jul 24, 2026	59.58	59.83	59.32	59.32	59.32	0.02%	9,352
Jul 23, 2026	59.13	59.69	59.11	59.31	59.31	-0.68%	14,988
Jul 22, 2026	59.82	60.25	59.69	59.72	59.72	-0.49%	12,782
Jul 21, 2026	59.73	60.01	59.73	60.01	60.01	1.05%	7,115
Jul 20, 2026	59.60	59.89	59.35	59.39	59.39	-0.86%	11,029
Jul 17, 2026	59.90	60.15	59.72	59.90	59.90	-0.46%	7,524
Jul 16, 2026	59.92	60.53	59.92	60.18	60.18	-	10,186
Jul 15, 2026	60.13	60.50	59.87	60.18	60.18	0.15%	15,921
Jul 14, 2026	60.32	60.32	59.87	60.10	60.10	0.23%	8,947
Jul 13, 2026	60.39	60.51	59.96	59.96	59.96	-0.89%	9,175
Jul 10, 2026	60.57	60.57	60.34	60.50	60.50	-0.07%	7,385
Jul 9, 2026	60.40	60.73	60.16	60.54	60.54	1.36%	9,617
Jul 8, 2026	59.84	60.07	59.10	59.73	59.73	-0.98%	8,591
Jul 7, 2026	59.90	60.67	59.90	60.32	60.32	-1.24%	11,310
Jul 6, 2026	61.42	61.48	61.01	61.07	61.07	0.47%	10,676
Jul 2, 2026	61.58	61.58	60.20	60.79	60.79	-0.93%	79,046
Jul 1, 2026	61.63	62.00	61.36	61.36	61.36	-0.97%	299,639
Jun 30, 2026	61.16	61.96	61.16	61.96	61.96	1.36%	11,493
Jun 29, 2026	60.87	61.13	60.28	61.13	61.13	0.54%	13,094
Jun 26, 2026	60.62	61.05	60.39	60.80	60.80	-0.24%	12,232
Jun 25, 2026	61.04	61.08	60.58	60.95	60.95	1.06%	6,642
Jun 24, 2026	60.03	60.84	60.00	60.31	60.31	0.50%	12,671
Jun 23, 2026	59.43	60.43	59.43	60.00	60.00	-1.37%	12,179
Jun 22, 2026	60.74	61.02	60.59	60.83	60.83	0.58%	15,623
Jun 18, 2026	60.14	60.48	59.93	60.48	60.48	1.54%	9,346
Jun 17, 2026	60.49	60.82	59.56	59.56	59.56	-0.94%	14,311
Jun 16, 2026	61.00	61.00	60.13	60.13	60.13	-0.80%	13,984
Jun 15, 2026	60.98	60.98	60.62	60.62	60.62	0.68%	11,864
Jun 12, 2026	59.68	60.60	59.68	60.20	60.20	0.88%	12,869
Jun 11, 2026	58.66	59.68	58.64	59.68	59.68	2.93%	11,369
Jun 10, 2026	59.03	59.38	57.91	57.98	57.98	-1.24%	11,217
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