MSSS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	35.30	35.30	35.06	35.22	35.22	-0.11%	14,965
Sep 21, 2026	35.18	35.34	35.18	35.26	35.26	1.06%	12,990
Sep 18, 2026	34.93	34.93	34.79	34.89	34.89	-0.48%	15,934
Sep 17, 2026	35.13	35.13	35.05	35.06	35.06	0.31%	9,780
Sep 16, 2026	35.10	35.22	34.92	34.95	34.95	-0.27%	9,430
Sep 15, 2026	35.25	35.25	34.97	35.05	35.05	-0.76%	6,133
Sep 14, 2026	36.25	36.25	35.18	35.32	35.32	0.71%	13,311
Sep 11, 2026	35.09	35.09	34.96	35.07	35.07	0.62%	5,521
Sep 10, 2026	34.92	34.92	34.85	34.85	34.85	-0.51%	9,190
Sep 9, 2026	35.13	35.13	35.03	35.03	35.03	-1.02%	8,775
Sep 8, 2026	35.48	35.55	35.39	35.39	35.39	-1.30%	6,110
Sep 4, 2026	35.89	35.93	35.86	35.86	35.86	-0.62%	14,666
Sep 3, 2026	35.87	36.16	35.87	36.08	36.08	0.74%	13,583
Sep 2, 2026	35.83	35.88	35.81	35.81	35.81	0.62%	19,399
Sep 1, 2026	35.74	35.90	35.59	35.59	35.59	-1.16%	14,427
Aug 31, 2026	35.90	36.01	35.90	36.01	36.01	-0.80%	3,204
Aug 28, 2026	36.52	36.52	36.24	36.30	36.30	-0.44%	5,684
Aug 27, 2026	36.47	36.60	36.46	36.47	36.47	-0.07%	7,584
Aug 26, 2026	36.52	36.54	36.46	36.49	36.49	-0.09%	10,056
Aug 25, 2026	36.49	36.52	36.43	36.52	36.52	0.08%	2,402
Aug 24, 2026	36.52	36.54	36.42	36.49	36.49	-0.16%	100,942
Aug 21, 2026	36.58	36.58	36.50	36.55	36.55	0.64%	6,754
Aug 20, 2026	36.50	36.50	36.31	36.32	36.32	-1.18%	4,521
Aug 19, 2026	36.89	36.92	36.75	36.75	36.75	0.31%	4,209
Aug 18, 2026	36.72	36.79	36.64	36.64	36.64	-0.39%	7,870
Aug 17, 2026	36.91	36.91	36.77	36.78	36.78	-1.01%	9,216
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