MSST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	32.89	33.38	32.89	33.19	33.19	-4.66%	1,047
Mar 26, 2026	35.30	35.30	34.82	34.82	34.82	-3.70%	1,111
Mar 25, 2026	35.87	36.15	35.87	36.15	36.15	1.90%	280
Mar 24, 2026	35.56	35.94	35.25	35.48	35.48	-1.73%	1,464
Mar 23, 2026	36.00	36.30	35.24	36.10	35.93	1.93%	1,397
Mar 20, 2026	35.96	35.96	35.27	35.42	35.25	-1.85%	1,576
Mar 19, 2026	35.40	36.09	35.15	36.09	35.92	-1.38%	525
Mar 18, 2026	37.11	37.11	36.59	36.59	36.42	-5.89%	834
Mar 17, 2026	38.06	38.88	38.06	38.88	38.70	1.67%	84,773
Mar 16, 2026	37.82	38.24	37.79	38.24	37.88	4.84%	613
Mar 13, 2026	37.84	37.87	36.48	36.48	36.14	1.91%	866
Mar 12, 2026	35.96	35.96	35.79	35.79	35.46	-0.67%	1,481
Mar 11, 2026	36.51	36.70	36.03	36.03	35.70	-0.03%	6,248
Mar 10, 2026	35.61	36.83	35.61	36.04	35.71	-0.63%	1,392
Mar 9, 2026	36.00	36.27	35.63	36.27	35.77	3.75%	6,691
Mar 6, 2026	35.21	35.21	34.90	34.96	34.48	-3.73%	3,115
Mar 5, 2026	36.70	36.70	36.32	36.32	35.81	-3.59%	882
Mar 4, 2026	37.62	37.91	37.53	37.67	37.14	8.56%	5,245
Mar 3, 2026	34.97	34.97	34.50	34.70	34.21	-3.45%	930
Mar 2, 2026	34.71	36.02	34.71	35.94	35.27	5.58%	3,755
Feb 27, 2026	33.93	34.04	33.84	34.04	33.41	-2.56%	2,070
Feb 26, 2026	35.08	35.08	34.04	34.93	34.29	-1.42%	2,852
Feb 25, 2026	35.44	35.44	35.44	35.44	34.78	7.93%	164
Feb 24, 2026	32.78	32.83	32.78	32.83	32.23	0.16%	647
Feb 23, 2026	32.78	32.78	32.78	32.78	32.01	-4.97%	231
Feb 20, 2026	34.81	34.81	34.49	34.49	33.69	1.28%	382
Feb 19, 2026	34.06	34.06	34.06	34.06	33.26	2.89%	214
Feb 18, 2026	32.98	33.10	32.98	33.10	32.33	-2.66%	380
Feb 17, 2026	34.41	34.75	34.00	34.00	33.04	-3.22%	1,856
Feb 13, 2026	34.75	35.13	34.75	35.13	34.14	7.68%	419
Feb 12, 2026	33.54	33.58	32.08	32.63	31.70	-1.98%	4,204
Feb 11, 2026	34.30	34.30	33.29	33.29	32.34	-4.85%	938
Feb 10, 2026	35.44	35.44	34.98	34.98	33.99	-4.01%	760
Feb 9, 2026	34.34	36.44	34.34	36.44	35.24	5.48%	1,266
Feb 6, 2026	33.66	35.22	33.65	34.55	33.41	22.06%	1,956
Feb 5, 2026	30.00	30.00	28.30	28.30	27.37	-17.16%	3,726
Feb 4, 2026	32.43	34.17	32.06	34.17	33.05	-3.03%	1,894
Feb 3, 2026	34.20	35.23	34.20	35.23	34.08	-4.92%	1,506
Feb 2, 2026	37.30	37.57	37.00	37.06	35.66	-6.19%	2,312
Jan 30, 2026	37.75	39.50	37.56	39.50	38.01	4.64%	2,128
Jan 29, 2026	37.75	37.75	37.75	37.75	36.32	-9.31%	508
Jan 28, 2026	41.62	41.62	41.62	41.62	40.05	-1.37%	303
Jan 27, 2026	41.94	42.20	41.70	42.20	40.61	-0.10%	913
Jan 26, 2026	42.01	42.69	41.76	42.25	40.45	-1.16%	3,400
Jan 23, 2026	43.00	43.48	42.74	42.74	40.93	1.15%	3,156
Jan 22, 2026	42.26	42.26	42.26	42.26	40.46	-0.37%	256
Jan 21, 2026	41.86	42.60	41.64	42.42	40.61	1.21%	1,688
Jan 20, 2026	43.07	43.07	41.70	41.91	39.92	-6.23%	8,314
Jan 16, 2026	44.47	44.69	44.10	44.69	42.57	1.27%	2,790
Jan 15, 2026	44.81	44.93	44.13	44.13	42.04	-3.57%	796