MSSM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	58.21	58.33	57.82	58.00	58.00	0.09%	14,818
Oct 5, 2026	57.67	58.17	57.36	57.95	57.95	0.51%	17,775
Oct 2, 2026	57.95	57.95	57.65	57.66	57.66	0.88%	22,819
Oct 1, 2026	56.68	57.23	56.51	57.16	57.16	0.59%	13,543
Sep 30, 2026	57.17	57.17	56.82	56.82	56.82	-0.16%	11,609
Sep 29, 2026	57.24	57.24	56.66	56.92	56.92	-0.25%	13,395
Sep 28, 2026	56.86	57.15	56.68	57.06	57.06	-0.73%	15,656
Sep 25, 2026	57.47	57.76	57.31	57.48	57.48	0.26%	10,491
Sep 24, 2026	57.27	57.39	56.98	57.33	57.33	-0.35%	9,082
Sep 23, 2026	57.69	57.92	57.53	57.53	57.53	-1.03%	14,850
Sep 22, 2026	57.28	58.56	57.28	58.13	58.13	0.15%	12,280
Sep 21, 2026	58.18	58.18	57.88	58.04	58.04	0.64%	13,399
Sep 18, 2026	57.71	57.71	57.49	57.68	57.68	-0.67%	10,277
Sep 17, 2026	58.17	58.32	58.05	58.07	58.07	0.58%	23,082
Sep 16, 2026	56.85	58.28	56.85	57.73	57.73	-0.21%	19,911
Sep 15, 2026	58.08	58.11	57.78	57.86	57.86	-0.85%	19,730
Sep 14, 2026	58.58	58.58	58.15	58.36	58.35	-0.43%	11,046
Sep 11, 2026	58.51	58.76	58.48	58.61	58.61	0.73%	12,908
Sep 10, 2026	58.33	58.46	58.10	58.18	58.18	-0.84%	10,923
Sep 9, 2026	59.28	59.28	58.65	58.67	58.67	-1.39%	10,406
Sep 8, 2026	59.73	59.97	59.50	59.50	59.50	-0.79%	13,155
Sep 4, 2026	59.61	60.02	59.61	59.98	59.97	0.17%	12,999
Sep 3, 2026	59.87	59.93	59.64	59.87	59.87	0.64%	7,963
Sep 2, 2026	59.15	59.56	59.15	59.49	59.49	0.94%	19,113
Sep 1, 2026	59.40	59.44	58.93	58.94	58.94	-1.18%	13,428
Aug 31, 2026	59.70	59.75	59.47	59.64	59.64	-0.47%	13,895
Aug 28, 2026	60.48	60.70	59.88	59.92	59.92	-1.22%	14,047
Aug 27, 2026	60.62	60.75	60.46	60.66	60.66	0.12%	9,748
Aug 26, 2026	60.51	60.61	60.41	60.58	60.58	0.15%	9,040
Aug 25, 2026	60.44	60.62	60.33	60.49	60.49	0.16%	11,663
Aug 24, 2026	60.75	60.75	60.28	60.39	60.39	-0.58%	11,761
Aug 21, 2026	60.52	60.77	60.52	60.75	60.75	0.79%	7,123
Aug 20, 2026	60.42	60.70	60.27	60.27	60.27	-1.16%	11,389
Aug 19, 2026	61.47	61.47	60.93	60.98	60.98	0.32%	7,940
Aug 18, 2026	61.34	61.50	60.78	60.78	60.78	-1.50%	15,925
Aug 17, 2026	62.00	62.00	61.64	61.71	61.71	-0.38%	7,978
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%	10,963
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