MSST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	35.44	35.44	34.98	34.98	34.98	-4.01%	760
Feb 9, 2026	34.34	36.44	34.34	36.44	36.44	5.48%	1,266
Feb 6, 2026	33.66	35.22	33.65	34.55	34.55	22.06%	1,956
Feb 5, 2026	30.00	30.00	28.30	28.30	28.30	-17.16%	3,726
Feb 4, 2026	32.43	34.17	32.06	34.17	34.17	-3.03%	1,894
Feb 3, 2026	34.20	35.23	34.20	35.23	35.23	-4.92%	1,506
Feb 2, 2026	37.30	37.57	37.00	37.06	36.87	-6.19%	2,312
Jan 30, 2026	37.75	39.50	37.56	39.50	39.30	4.64%	2,128
Jan 29, 2026	37.75	37.75	37.75	37.75	37.56	-9.31%	508
Jan 28, 2026	41.62	41.62	41.62	41.62	41.41	-1.37%	303
Jan 27, 2026	41.94	42.20	41.70	42.20	41.99	-0.10%	913
Jan 26, 2026	42.01	42.69	41.76	42.25	41.82	-1.16%	3,400
Jan 23, 2026	43.00	43.48	42.74	42.74	42.32	1.15%	3,156
Jan 22, 2026	42.26	42.26	42.26	42.26	41.84	-0.37%	256
Jan 21, 2026	41.86	42.60	41.64	42.42	41.99	1.21%	1,688
Jan 20, 2026	43.07	43.07	41.70	41.91	41.27	-6.23%	8,314
Jan 16, 2026	44.47	44.69	44.10	44.69	44.01	1.27%	2,790
Jan 15, 2026	44.81	44.93	44.13	44.13	43.46	-3.57%	796
Jan 14, 2026	45.71	46.67	45.70	45.76	45.07	2.94%	2,302
Jan 13, 2026	43.35	44.45	43.35	44.45	43.78	4.84%	256
Jan 12, 2026	41.16	42.40	41.16	42.40	41.56	2.79%	1,382
Jan 9, 2026	40.87	41.94	40.87	41.25	40.43	-5.38%	817
Jan 8, 2026	42.57	43.59	42.05	43.59	42.73	2.78%	1,159
Jan 7, 2026	42.44	42.44	42.08	42.41	41.57	2.64%	776
Jan 6, 2026	42.28	42.28	40.56	41.32	40.51	-3.89%	2,315
Jan 5, 2026	42.90	43.65	42.40	42.99	41.95	4.47%	2,650
Jan 2, 2026	40.57	42.18	40.39	41.15	40.16	3.02%	2,371
Dec 31, 2025	40.23	40.40	39.91	39.95	38.98	-2.57%	1,407
Dec 30, 2025	41.13	41.44	41.00	41.00	40.01	0.02%	3,200
Dec 29, 2025	41.80	41.80	40.99	40.99	39.80	-1.68%	5,303
Dec 26, 2025	41.86	41.95	41.54	41.69	40.48	0.34%	800
Dec 24, 2025	41.53	41.55	40.74	41.55	40.35	0.26%	3,385
Dec 23, 2025	42.55	42.59	41.25	41.44	40.24	-3.75%	1,332
Dec 22, 2025	43.95	43.95	43.06	43.06	41.61	-0.25%	1,621
Dec 19, 2025	43.07	43.17	43.07	43.17	41.71	3.49%	355
Dec 18, 2025	42.54	42.54	41.71	41.71	40.30	-0.97%	1,232
Dec 17, 2025	42.12	42.12	42.12	42.12	40.70	-3.66%	163
Dec 16, 2025	43.72	43.72	43.72	43.72	42.24	2.74%	169
Dec 15, 2025	43.31	43.54	42.55	42.55	40.90	-8.04%	1,088
Dec 12, 2025	47.75	47.75	46.27	46.27	44.48	-3.39%	1,010
Dec 11, 2025	45.70	47.89	45.70	47.89	46.04	-1.04%	565
Dec 10, 2025	48.79	48.79	48.40	48.40	46.52	-1.61%	253
Dec 9, 2025	50.55	51.06	49.19	49.19	47.28	2.19%	775
Dec 8, 2025	47.86	48.17	47.40	48.13	46.05	2.06%	2,216
Dec 5, 2025	48.19	48.19	47.16	47.16	45.12	-2.96%	1,643
Dec 4, 2025	49.52	49.52	48.11	48.60	46.50	-0.50%	3,267
Dec 3, 2025	48.85	48.85	48.85	48.85	46.73	3.18%	307
Dec 2, 2025	47.73	48.75	47.34	47.34	45.29	5.27%	10,113
Dec 1, 2025	43.75	44.97	41.57	44.97	42.81	-3.05%	6,911
Nov 28, 2025	47.26	47.26	46.35	46.39	44.16	0.70%	407