MSSS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	37.06	37.18	37.06	37.16	37.16	0.32%	3,376
Aug 13, 2026	37.00	37.04	36.81	37.04	37.04	0.65%	6,477
Aug 12, 2026	36.60	36.88	36.60	36.80	36.80	0.29%	9,596
Aug 11, 2026	36.75	36.82	36.69	36.69	36.69	-0.11%	3,303
Aug 10, 2026	36.67	36.78	36.67	36.73	36.73	-0.25%	4,712
Aug 7, 2026	36.69	36.83	36.69	36.83	36.83	1.30%	8,757
Aug 6, 2026	36.52	36.52	36.32	36.35	36.35	-0.20%	2,839
Aug 5, 2026	36.37	36.47	36.32	36.43	36.43	-0.43%	7,524
Aug 4, 2026	36.17	36.62	36.17	36.58	36.58	1.70%	13,817
Aug 3, 2026	35.85	35.97	35.79	35.97	35.97	1.38%	6,414
Jul 31, 2026	35.36	35.60	35.32	35.48	35.48	-0.81%	4,447
Jul 30, 2026	35.49	35.77	35.49	35.77	35.77	0.61%	20,681
Jul 29, 2026	35.90	36.02	35.56	35.56	35.56	-0.99%	35,346
Jul 28, 2026	35.80	35.97	35.80	35.91	35.91	0.46%	15,586
Jul 27, 2026	35.75	35.83	35.61	35.75	35.75	1.10%	17,090
Jul 24, 2026	35.34	35.48	35.34	35.36	35.36	0.05%	2,614
Jul 23, 2026	35.38	35.38	35.23	35.34	35.34	-0.58%	3,325
Jul 22, 2026	35.58	35.65	35.49	35.55	35.55	-0.44%	12,205
Jul 21, 2026	35.59	35.71	35.59	35.71	35.70	0.75%	5,762
Jul 20, 2026	35.67	35.68	35.44	35.44	35.44	-0.49%	7,141
Jul 17, 2026	35.44	35.72	35.44	35.61	35.61	-0.36%	15,977
Jul 16, 2026	35.86	35.86	35.63	35.74	35.74	-0.06%	12,762
Jul 15, 2026	36.03	36.03	35.62	35.76	35.76	0.04%	39,188
Jul 14, 2026	35.73	35.80	35.68	35.75	35.75	-0.24%	15,127
Jul 13, 2026	35.97	35.97	35.74	35.84	35.84	-0.98%	26,480
Jul 10, 2026	36.49	36.49	36.00	36.19	36.19	-0.43%	15,654
Jul 9, 2026	36.33	36.41	36.33	36.35	36.35	0.71%	4,552
Jul 8, 2026	36.23	36.23	35.83	36.09	36.09	-0.93%	8,861
Jul 7, 2026	36.50	36.60	36.38	36.43	36.43	-0.15%	11,852
Jul 6, 2026	36.41	36.55	36.41	36.49	36.48	0.31%	8,649
Jul 2, 2026	36.33	36.37	36.12	36.37	36.37	0.75%	16,362
Jul 1, 2026	36.22	36.22	36.10	36.10	36.10	0.90%	12,763
Jun 30, 2026	35.64	35.82	35.52	35.78	35.78	0.39%	11,345
Jun 29, 2026	35.53	35.67	35.50	35.64	35.64	0.64%	17,240
Jun 26, 2026	35.23	35.41	35.23	35.41	35.41	1.65%	9,860
Jun 25, 2026	34.90	35.17	34.80	34.84	34.84	0.05%	9,006
Jun 24, 2026	34.86	35.07	34.81	34.82	34.82	0.12%	5,878
Jun 23, 2026	34.23	34.90	34.23	34.78	34.78	0.39%	7,309
Jun 22, 2026	34.70	34.73	34.61	34.64	34.64	-0.26%	14,219
Jun 18, 2026	34.53	34.73	34.53	34.73	34.73	0.79%	6,938
Jun 17, 2026	34.86	34.91	34.40	34.46	34.46	-1.01%	18,625
Jun 16, 2026	34.92	34.96	34.81	34.81	34.81	-0.36%	7,403
Jun 15, 2026	35.10	35.10	34.92	34.94	34.94	0.40%	12,031
Jun 12, 2026	34.62	34.85	34.60	34.80	34.80	0.32%	11,977
Jun 11, 2026	34.21	34.73	34.09	34.69	34.69	2.00%	18,151
Jun 10, 2026	34.40	34.40	33.99	34.01	34.01	-0.70%	13,768
Jun 9, 2026	34.47	34.52	33.74	34.25	34.25	0.59%	20,055
Jun 8, 2026	34.20	34.24	34.03	34.05	34.05	0.12%	9,581
Jun 5, 2026	34.36	34.36	33.85	34.01	34.01	-1.49%	25,274
Jun 4, 2026	34.67	34.67	34.49	34.53	34.52	1.49%	8,430