MSSS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	31.07	31.20	31.07	31.20	31.20	-0.04%	15,037
Mar 10, 2026	31.52	31.54	31.21	31.21	31.21	-0.82%	16,110
Mar 9, 2026	30.92	31.47	30.85	31.47	31.47	0.25%	13,134
Mar 6, 2026	31.22	31.43	31.22	31.39	31.39	-1.16%	6,881
Mar 5, 2026	32.16	32.16	31.57	31.76	31.76	-1.21%	8,396
Mar 4, 2026	32.05	32.18	32.05	32.15	32.15	0.78%	23,242
Mar 3, 2026	31.52	32.04	31.48	31.90	31.90	-1.42%	28,418
Mar 2, 2026	32.20	32.44	32.13	32.36	32.36	0.37%	13,441
Feb 27, 2026	32.05	32.24	32.05	32.24	32.24	-0.49%	6,528
Feb 26, 2026	32.24	32.40	32.14	32.40	32.40	0.96%	28,772
Feb 25, 2026	31.98	32.11	31.98	32.09	32.09	0.61%	6,059
Feb 24, 2026	31.75	31.90	31.74	31.90	31.90	0.78%	14,959
Feb 23, 2026	31.74	31.74	31.54	31.65	31.65	-1.40%	26,107
Feb 20, 2026	32.08	32.14	31.92	32.10	32.10	0.23%	15,284
Feb 19, 2026	32.02	32.03	31.87	32.03	32.03	-0.15%	16,535
Feb 18, 2026	32.13	32.14	31.94	32.08	32.08	0.58%	14,016
Feb 17, 2026	31.59	31.99	31.59	31.89	31.89	0.47%	5,139
Feb 13, 2026	31.65	31.93	31.65	31.74	31.74	0.38%	17,564
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