MSST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	34.97	34.97	34.50	35.13	-	-2.24%	878
Mar 2, 2026	34.71	36.02	34.71	35.94	35.93	5.58%	3,755
Feb 27, 2026	33.93	34.04	33.84	34.04	34.04	-2.56%	2,070
Feb 26, 2026	35.08	35.08	34.04	34.93	34.93	-1.42%	2,852
Feb 25, 2026	35.44	35.44	35.44	35.44	35.44	7.93%	164
Feb 24, 2026	32.78	32.83	32.78	32.83	32.83	0.16%	647
Feb 23, 2026	32.78	32.78	32.78	32.78	32.61	-4.97%	231
Feb 20, 2026	34.81	34.81	34.49	34.49	34.32	1.28%	382
Feb 19, 2026	34.06	34.06	34.06	34.06	33.88	2.89%	214
Feb 18, 2026	32.98	33.10	32.98	33.10	32.93	-2.66%	380
Feb 17, 2026	34.41	34.75	34.00	34.00	33.66	-3.22%	1,856
Feb 13, 2026	34.75	35.13	34.75	35.13	34.78	7.68%	419
Feb 12, 2026	33.54	33.58	32.08	32.63	32.30	-1.98%	4,204
Feb 11, 2026	34.30	34.30	33.29	33.29	32.95	-4.85%	938
Feb 10, 2026	35.44	35.44	34.98	34.98	34.63	-4.01%	760
Feb 9, 2026	34.34	36.44	34.34	36.44	35.91	5.48%	1,266
Feb 6, 2026	33.66	35.22	33.65	34.55	34.04	22.06%	1,956
Feb 5, 2026	30.00	30.00	28.30	28.30	27.89	-17.16%	3,726
Feb 4, 2026	32.43	34.17	32.06	34.17	33.67	-3.03%	1,894
Feb 3, 2026	34.20	35.23	34.20	35.23	34.72	-4.92%	1,506
Feb 2, 2026	37.30	37.57	37.00	37.06	36.32	-6.19%	2,312
Jan 30, 2026	37.75	39.50	37.56	39.50	38.72	4.64%	2,128
Jan 29, 2026	37.75	37.75	37.75	37.75	37.00	-9.31%	508
Jan 28, 2026	41.62	41.62	41.62	41.62	40.80	-1.37%	303
Jan 27, 2026	41.94	42.20	41.70	42.20	41.37	-0.10%	913
Jan 26, 2026	42.01	42.69	41.76	42.25	41.21	-1.16%	3,400
Jan 23, 2026	43.00	43.48	42.74	42.74	41.69	1.15%	3,156
Jan 22, 2026	42.26	42.26	42.26	42.26	41.22	-0.37%	256
Jan 21, 2026	41.86	42.60	41.64	42.42	41.37	1.21%	1,688
Jan 20, 2026	43.07	43.07	41.70	41.91	40.67	-6.23%	8,314
Jan 16, 2026	44.47	44.69	44.10	44.69	43.37	1.27%	2,790
Jan 15, 2026	44.81	44.93	44.13	44.13	42.82	-3.57%	796
Jan 14, 2026	45.71	46.67	45.70	45.76	44.41	2.94%	2,302
Jan 13, 2026	43.35	44.45	43.35	44.45	43.14	4.84%	256
Jan 12, 2026	41.16	42.40	41.16	42.40	40.95	2.79%	1,382
Jan 9, 2026	40.87	41.94	40.87	41.25	39.84	-5.38%	817
Jan 8, 2026	42.57	43.59	42.05	43.59	42.10	2.78%	1,159
Jan 7, 2026	42.44	42.44	42.08	42.41	40.96	2.64%	776
Jan 6, 2026	42.28	42.28	40.56	41.32	39.91	-3.89%	2,315
Jan 5, 2026	42.90	43.65	42.40	42.99	41.34	4.47%	2,650
Jan 2, 2026	40.57	42.18	40.39	41.15	39.57	3.02%	2,371
Dec 31, 2025	40.23	40.40	39.91	39.95	38.41	-2.57%	1,407
Dec 30, 2025	41.13	41.44	41.00	41.00	39.42	0.02%	3,200
Dec 29, 2025	41.80	41.80	40.99	40.99	39.22	-1.68%	5,303
Dec 26, 2025	41.86	41.95	41.54	41.69	39.89	0.34%	800
Dec 24, 2025	41.53	41.55	40.74	41.55	39.75	0.26%	3,385
Dec 23, 2025	42.55	42.59	41.25	41.44	39.65	-3.75%	1,332
Dec 22, 2025	43.95	43.95	43.06	43.06	41.00	-0.25%	1,621
Dec 19, 2025	43.07	43.17	43.07	43.17	41.10	3.49%	355
Dec 18, 2025	42.54	42.54	41.71	41.71	39.71	-0.97%	1,232