MSSS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	35.37	35.37	35.04	35.25	35.25	0.23%	370
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
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