MSSS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 17, 2026	32.45	32.75	32.45	32.62	32.62	1.82%	9,308
Apr 16, 2026	32.04	32.05	31.95	32.04	32.04	0.31%	22,289
Apr 15, 2026	31.85	32.00	31.85	31.94	31.94	0.69%	6,801
Apr 14, 2026	31.50	31.76	31.50	31.72	31.72	0.86%	3,944
Apr 13, 2026	30.95	31.45	30.95	31.45	31.45	1.99%	9,771
Apr 10, 2026	30.58	31.08	30.58	30.84	30.84	-1.10%	7,365
Apr 9, 2026	31.28	31.28	30.94	31.18	31.18	-0.11%	7,917
Apr 8, 2026	31.32	31.32	31.13	31.21	31.21	2.46%	5,858
Apr 7, 2026	30.31	30.51	30.25	30.47	30.47	-0.05%	5,521
Apr 6, 2026	30.35	30.48	30.35	30.48	30.48	0.69%	19,072
Apr 2, 2026	29.52	30.27	29.52	30.27	30.27	0.50%	11,657
Apr 1, 2026	30.10	30.36	30.09	30.12	30.12	0.73%	7,568
Mar 31, 2026	29.46	29.90	29.43	29.90	29.90	2.92%	9,217
Mar 30, 2026	29.20	29.32	29.00	29.05	29.05	-0.62%	7,451
Mar 27, 2026	29.55	29.62	29.18	29.23	29.23	-2.47%	13,157
Mar 26, 2026	30.35	30.35	29.92	29.97	29.97	-1.26%	12,011
Mar 25, 2026	30.55	30.55	30.11	30.35	30.30	0.50%	2,921
Mar 24, 2026	30.00	30.32	30.00	30.20	30.15	-0.56%	3,038
Mar 23, 2026	30.51	30.57	30.31	30.37	30.32	1.27%	20,173
Mar 20, 2026	30.26	30.30	29.93	29.99	29.94	-1.54%	15,730
Mar 19, 2026	30.37	30.63	30.31	30.46	30.41	-0.21%	8,812
Mar 18, 2026	31.08	31.08	30.53	30.53	30.47	-1.50%	6,640
Mar 17, 2026	31.17	31.17	30.97	30.99	30.94	0.51%	12,653
Mar 16, 2026	30.94	30.98	30.81	30.83	30.78	1.06%	10,813
Mar 13, 2026	30.56	30.57	30.51	30.51	30.46	-0.20%	7,310
Mar 12, 2026	30.84	30.84	30.57	30.57	30.52	-2.02%	12,583
Mar 11, 2026	31.07	31.20	31.07	31.20	31.15	-0.04%	15,037
Mar 10, 2026	31.52	31.54	31.21	31.21	31.16	-0.82%	16,110
Mar 9, 2026	30.92	31.47	30.85	31.47	31.41	0.25%	13,134
Mar 6, 2026	31.22	31.43	31.22	31.39	31.33	-1.16%	6,881