MSSS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 3, 2026	34.48	34.48	33.97	34.02	34.02	-0.73%	10,980
Jun 2, 2026	34.56	34.56	34.22	34.27	34.27	-0.46%	16,074
Jun 1, 2026	34.49	34.50	34.30	34.43	34.43	0.28%	20,687
May 29, 2026	34.46	34.51	34.33	34.33	34.33	-0.41%	12,841
May 28, 2026	34.26	34.55	34.21	34.47	34.47	0.72%	7,060
May 27, 2026	34.42	34.47	34.17	34.23	34.23	-0.33%	16,740
May 26, 2026	34.28	34.36	34.26	34.34	34.34	0.67%	12,053
May 22, 2026	34.05	34.14	34.00	34.11	34.11	0.71%	3,655
May 21, 2026	33.61	33.88	33.57	33.87	33.87	0.42%	8,760
May 20, 2026	33.45	33.75	33.45	33.73	33.73	1.59%	4,394
May 19, 2026	33.24	33.35	33.20	33.20	33.20	-0.40%	5,059
May 18, 2026	33.28	33.34	33.14	33.34	33.34	0.63%	5,489
May 15, 2026	33.20	33.20	33.13	33.13	33.13	-1.15%	2,429
May 14, 2026	33.52	33.58	33.46	33.51	33.51	0.41%	2,981
May 13, 2026	33.21	33.43	33.21	33.37	33.37	0.13%	8,883
May 12, 2026	33.01	33.36	33.01	33.33	33.33	-0.08%	10,592
May 11, 2026	33.37	33.41	33.28	33.36	33.36	-0.16%	5,374
May 8, 2026	33.18	33.41	33.18	33.41	33.41	0.48%	7,730
May 7, 2026	33.27	33.27	33.14	33.25	33.25	-0.27%	2,166
May 6, 2026	33.19	33.34	33.17	33.34	33.34	1.41%	15,944
May 5, 2026	32.82	32.91	32.72	32.88	32.88	0.76%	7,636
May 4, 2026	32.56	32.87	32.56	32.63	32.63	-0.34%	14,824
May 1, 2026	32.70	32.80	32.69	32.74	32.74	0.54%	10,144
Apr 30, 2026	32.17	32.56	32.17	32.56	32.56	1.41%	3,905
Apr 29, 2026	32.00	32.11	31.94	32.11	32.11	-0.07%	9,352
Apr 28, 2026	32.11	32.16	32.06	32.13	32.13	-0.81%	23,384
Apr 27, 2026	32.49	32.49	32.37	32.40	32.40	-0.14%	13,054
Apr 24, 2026	32.44	32.46	32.33	32.44	32.44	0.44%	14,458
Apr 23, 2026	32.44	32.53	32.25	32.30	32.30	-0.67%	17,511
Apr 22, 2026	32.62	32.62	32.35	32.52	32.52	0.27%	9,334
Apr 21, 2026	32.94	32.95	32.43	32.43	32.43	-0.84%	5,449
Apr 20, 2026	32.70	32.72	32.60	32.71	32.71	0.27%	10,755