MSST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	40.87	41.94	40.87	41.25	41.25	-5.38%	817
Jan 8, 2026	42.57	43.59	42.05	43.59	43.59	2.78%	1,159
Jan 7, 2026	42.44	42.44	42.08	42.41	42.41	2.64%	776
Jan 6, 2026	42.28	42.28	40.56	41.32	41.32	-3.89%	2,315
Jan 5, 2026	42.90	43.65	42.40	42.99	42.79	4.47%	2,650
Jan 2, 2026	40.57	42.18	40.39	41.15	40.96	3.02%	2,371
Dec 31, 2025	40.23	40.40	39.91	39.95	39.76	-2.57%	1,407
Dec 30, 2025	41.13	41.44	41.00	41.00	40.81	0.02%	3,200
Dec 29, 2025	41.80	41.80	40.99	40.99	40.60	-1.68%	5,303
Dec 26, 2025	41.86	41.95	41.54	41.69	41.30	0.34%	800
Dec 24, 2025	41.53	41.55	40.74	41.55	41.16	0.26%	3,385
Dec 23, 2025	42.55	42.59	41.25	41.44	41.05	-3.75%	1,332
Dec 22, 2025	43.95	43.95	43.06	43.06	42.44	-0.25%	1,621
Dec 19, 2025	43.07	43.17	43.07	43.17	42.55	3.49%	355
Dec 18, 2025	42.54	42.54	41.71	41.71	41.11	-0.97%	1,232
Dec 17, 2025	42.12	42.12	42.12	42.12	41.52	-3.66%	163
Dec 16, 2025	43.72	43.72	43.72	43.72	43.09	2.74%	169
Dec 15, 2025	43.31	43.54	42.55	42.55	41.72	-8.04%	1,088
Dec 12, 2025	47.75	47.75	46.27	46.27	45.37	-3.39%	1,010
Dec 11, 2025	45.70	47.89	45.70	47.89	46.96	-1.04%	565
Dec 10, 2025	48.79	48.79	48.40	48.40	47.45	-1.61%	253
Dec 9, 2025	50.55	51.06	49.19	49.19	48.23	2.19%	775
Dec 8, 2025	47.86	48.17	47.40	48.13	46.97	2.06%	2,216
Dec 5, 2025	48.19	48.19	47.16	47.16	46.03	-2.96%	1,643
Dec 4, 2025	49.52	49.52	48.11	48.60	47.43	-0.50%	3,267
Dec 3, 2025	48.85	48.85	48.85	48.85	47.67	3.18%	307
Dec 2, 2025	47.73	48.75	47.34	47.34	46.20	5.27%	10,113
Dec 1, 2025	43.75	44.97	41.57	44.97	43.67	-3.05%	6,911
Nov 28, 2025	47.26	47.26	46.35	46.39	45.05	0.70%	407
Nov 26, 2025	45.42	46.07	45.41	46.07	44.74	2.25%	707
Nov 25, 2025	44.24	45.06	44.24	45.06	43.75	-3.87%	1,004
Nov 24, 2025	45.11	46.87	45.11	46.87	45.52	5.14%	566
Nov 21, 2025	45.65	45.65	44.16	44.58	43.29	-3.78%	1,544
Nov 20, 2025	49.04	49.04	46.33	46.33	44.99	-4.22%	809
Nov 19, 2025	51.60	51.60	47.98	48.37	46.97	-8.97%	2,852