Morgan Stanley Pathway Small-Mid Cap Equity ETF (MSSM)
NYSEARCA: MSSM · Real-Time Price · USD
56.12
-0.81 (-1.42%)
At close: Apr 28, 2026, 4:00 PM EDT
56.12
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT
MSSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 56.52 | 56.52 | 56.44 | 56.44 | - | -0.87% | 2,048 |
| 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 |
| Mar 9, 2026 | 51.40 | 52.77 | 51.13 | 52.73 | 52.73 | 1.13% | 16,118 |
| Mar 6, 2026 | 52.40 | 52.49 | 52.01 | 52.14 | 52.14 | -2.34% | 10,650 |
| Mar 5, 2026 | 53.75 | 53.75 | 53.02 | 53.39 | 53.39 | -1.89% | 11,229 |
| Mar 4, 2026 | 54.34 | 54.42 | 54.21 | 54.42 | 54.42 | 0.82% | 13,755 |
| Mar 3, 2026 | 53.53 | 54.28 | 52.85 | 53.98 | 53.98 | -1.68% | 16,079 |
| Mar 2, 2026 | 53.88 | 54.99 | 53.88 | 54.90 | 54.90 | 0.53% | 21,402 |
| Feb 27, 2026 | 54.47 | 54.61 | 54.16 | 54.61 | 54.61 | -0.98% | 22,624 |
| Feb 26, 2026 | 55.06 | 55.17 | 54.47 | 55.15 | 55.15 | 0.40% | 11,454 |
| Feb 25, 2026 | 55.15 | 55.15 | 54.59 | 54.93 | 54.93 | 0.18% | 11,502 |
| Feb 24, 2026 | 54.08 | 54.96 | 54.08 | 54.83 | 54.83 | 1.13% | 11,828 |
| Feb 23, 2026 | 54.84 | 54.84 | 53.86 | 54.22 | 54.22 | -1.51% | 14,259 |
| Feb 20, 2026 | 55.37 | 55.60 | 54.72 | 55.05 | 55.05 | 0.21% | 17,969 |
| Feb 19, 2026 | 54.45 | 54.98 | 54.45 | 54.94 | 54.94 | -0.12% | 14,520 |
| Feb 18, 2026 | 55.45 | 55.45 | 54.79 | 55.00 | 55.00 | 0.77% | 16,361 |
| Feb 17, 2026 | 54.32 | 54.75 | 54.26 | 54.58 | 54.58 | -0.02% | 20,239 |