MSSS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	38.29	38.29	37.83	37.99	37.99	-0.07%	11,633
Nov 12, 2026	38.51	38.51	38.02	38.02	38.02	-1.43%	21,253
Nov 11, 2026	38.38	38.59	38.31	38.57	38.57	1.08%	11,230
Nov 10, 2026	37.91	38.16	37.83	38.16	38.16	0.19%	8,184
Nov 9, 2026	37.90	38.24	37.90	38.09	38.09	1.95%	15,221
Nov 6, 2026	38.90	38.90	37.10	37.36	37.36	-0.74%	15,165
Nov 5, 2026	38.48	38.51	37.54	37.64	37.64	-1.93%	60,085
Nov 4, 2026	38.07	38.38	37.97	38.38	38.38	3.10%	20,230
Nov 3, 2026	37.50	37.50	37.23	37.23	37.23	-1.01%	10,989
Nov 2, 2026	37.35	37.61	37.35	37.61	37.61	1.88%	5,756
Oct 30, 2026	36.97	37.36	36.91	36.92	36.92	-0.31%	9,849
Oct 29, 2026	36.77	37.03	36.77	37.03	37.03	2.26%	7,531
Oct 28, 2026	36.34	36.40	36.08	36.21	36.21	-0.54%	3,802
Oct 27, 2026	36.35	36.41	36.22	36.41	36.41	-0.16%	61,414
Oct 26, 2026	36.63	36.66	36.40	36.47	36.47	-0.03%	32,091
Oct 23, 2026	36.59	36.59	36.44	36.48	36.48	-0.76%	6,762
Oct 22, 2026	35.95	36.76	35.95	36.76	36.76	2.16%	91,343
Oct 21, 2026	36.12	36.12	35.94	35.98	35.98	-0.38%	6,612
Oct 20, 2026	36.12	36.17	36.03	36.12	36.12	1.37%	12,272
Oct 19, 2026	35.70	35.72	35.59	35.64	35.64	-0.67%	5,780
Oct 16, 2026	35.86	35.88	35.81	35.88	35.88	0.08%	1,411
Oct 15, 2026	35.55	35.85	35.55	35.85	35.85	2.00%	9,994
Oct 14, 2026	34.91	35.15	34.91	35.15	35.15	-0.29%	3,887
Oct 13, 2026	35.07	35.31	35.07	35.25	35.25	0.23%	3,738
Oct 12, 2026	35.15	35.22	35.14	35.17	35.17	0.42%	1,721
Oct 9, 2026	35.06	35.10	34.94	35.02	35.02	0.23%	5,445
Oct 8, 2026	34.65	34.94	34.48	34.94	34.94	0.71%	4,044
Oct 7, 2026	34.84	34.84	34.69	34.69	34.69	-0.99%	7,274
Oct 6, 2026	34.93	35.13	34.93	35.04	35.04	0.71%	15,560
Oct 5, 2026	34.46	34.88	34.46	34.79	34.79	0.64%	4,023
Oct 2, 2026	34.60	34.61	34.53	34.57	34.57	0.57%	7,807
Oct 1, 2026	34.35	34.43	34.33	34.37	34.37	0.15%	7,491
Sep 30, 2026	34.58	34.58	34.32	34.32	34.32	-0.71%	2,036
Sep 29, 2026	34.56	34.57	34.40	34.57	34.57	-0.14%	6,020
Sep 28, 2026	34.60	34.73	34.60	34.62	34.62	-0.82%	4,761
Sep 25, 2026	35.08	35.08	34.68	34.90	34.90	0.40%	5,937
Sep 24, 2026	34.65	34.83	34.62	34.76	34.76	-0.09%	17,260
Sep 23, 2026	35.04	35.04	34.79	34.79	34.79	-1.21%	15,950
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