MSSS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	31.93	31.93	31.62	31.62	31.62	-0.08%	13,357
Feb 11, 2026	31.49	31.64	31.49	31.64	31.64	0.27%	14,354
Feb 10, 2026	31.48	31.68	31.44	31.56	31.56	0.98%	7,360
Feb 9, 2026	31.48	31.48	31.25	31.25	31.25	-0.91%	21,302
Feb 6, 2026	31.47	31.61	31.39	31.54	31.54	1.43%	24,486
Feb 5, 2026	31.17	31.26	31.07	31.10	31.09	-0.29%	5,814
Feb 4, 2026	31.11	31.30	31.11	31.18	31.18	0.53%	6,159
Feb 3, 2026	31.03	31.03	30.86	31.02	31.02	1.01%	11,427
Feb 2, 2026	30.80	30.83	30.71	30.71	30.71	-0.32%	8,179
Jan 30, 2026	30.66	30.81	30.59	30.81	30.81	-0.26%	7,375
Jan 29, 2026	30.86	30.92	30.75	30.89	30.89	0.20%	14,543
Jan 28, 2026	30.88	30.95	30.81	30.83	30.83	-0.32%	6,076
Jan 27, 2026	30.92	30.97	30.85	30.93	30.93	-1.06%	9,784
Jan 26, 2026	31.28	31.31	31.20	31.26	31.26	0.18%	11,505
Jan 23, 2026	31.16	31.20	31.09	31.20	31.20	-0.60%	13,395
Jan 22, 2026	31.55	31.57	31.37	31.39	31.39	-0.57%	18,917
Jan 21, 2026	31.43	31.61	31.26	31.57	31.57	0.93%	19,586
Jan 20, 2026	31.28	31.47	31.24	31.28	31.28	-1.17%	22,659
Jan 16, 2026	31.71	31.73	31.63	31.65	31.65	-0.47%	15,884
Jan 15, 2026	31.54	31.82	31.54	31.80	31.80	0.93%	7,017
Jan 14, 2026	31.28	31.54	31.28	31.51	31.51	0.31%	15,461
Jan 13, 2026	31.57	31.57	31.27	31.41	31.41	-0.19%	11,426
Jan 12, 2026	31.41	31.54	31.35	31.47	31.47	0.22%	15,516
Jan 9, 2026	31.21	31.43	31.21	31.40	31.40	1.29%	11,966
Jan 8, 2026	30.56	31.07	30.56	31.00	31.00	1.61%	10,438
Jan 7, 2026	31.09	31.09	30.48	30.51	30.51	-1.26%	16,711
Jan 6, 2026	30.64	30.97	30.64	30.90	30.90	0.71%	8,224
Jan 5, 2026	30.37	30.75	30.37	30.68	30.68	1.02%	13,668
Jan 2, 2026	30.29	30.41	30.29	30.37	30.37	0.36%	5,025
Dec 31, 2025	30.38	30.38	30.20	30.26	30.26	-0.59%	37,503
Dec 30, 2025	30.48	30.49	30.41	30.44	30.44	-0.13%	13,628
Dec 29, 2025	30.50	30.50	30.43	30.48	30.48	-0.07%	12,370
Dec 26, 2025	30.48	30.50	30.41	30.50	30.50	-0.20%	11,777
Dec 24, 2025	30.53	30.56	30.53	30.56	30.56	0.53%	8,701
Dec 23, 2025	30.52	30.52	30.39	30.40	30.40	-0.26%	15,416
Dec 22, 2025	30.27	30.54	30.27	30.48	30.48	0.59%	29,497
Dec 19, 2025	30.31	30.39	30.30	30.30	30.30	-0.15%	6,662
Dec 18, 2025	30.56	30.56	30.30	30.35	30.35	0.32%	16,048
Dec 17, 2025	30.36	30.41	30.19	30.25	30.23	-0.43%	9,721
Dec 16, 2025	30.43	30.43	30.23	30.38	30.36	-0.75%	16,977
Dec 15, 2025	30.67	30.67	30.45	30.61	30.59	0.36%	11,327
Dec 12, 2025	30.57	30.60	30.47	30.50	30.48	-0.07%	26,808
Dec 11, 2025	30.38	30.56	30.38	30.52	30.50	1.29%	20,361
Dec 10, 2025	29.95	30.21	29.94	30.13	30.11	1.00%	7,988
Dec 9, 2025	30.07	30.07	29.83	29.83	29.81	-0.49%	28,906
Dec 8, 2025	30.36	30.36	29.96	29.98	29.96	-0.89%	13,913
Dec 5, 2025	30.37	30.41	30.24	30.25	30.23	-0.69%	14,524
Dec 4, 2025	30.44	30.52	30.37	30.46	30.44	-0.13%	30,496
Dec 3, 2025	30.55	30.55	30.43	30.50	30.48	0.36%	13,528
Dec 2, 2025	30.58	30.58	30.39	30.39	30.37	-0.36%	9,114