MSST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	23.05	23.17	22.80	23.13	23.13	6.41%	1,113
Jul 24, 2026	21.74	21.74	21.74	21.74	21.74	-1.71%	484
Jul 23, 2026	21.94	22.11	21.90	22.11	22.11	-5.37%	907
Jul 22, 2026	23.45	23.45	23.37	23.37	23.37	-1.42%	424
Jul 21, 2026	24.11	24.11	23.70	23.70	23.70	3.43%	414
Jul 20, 2026	22.96	23.03	22.96	23.03	22.92	2.72%	390
Jul 17, 2026	21.50	22.42	21.50	22.42	22.31	1.05%	884
Jul 16, 2026	22.22	22.22	22.18	22.18	22.08	-2.13%	426
Jul 15, 2026	22.87	22.87	22.66	22.66	22.56	0.24%	579
Jul 14, 2026	21.99	22.62	21.99	22.61	22.50	4.70%	1,511
Jul 13, 2026	21.44	21.94	21.44	21.70	21.49	-1.96%	1,940
Jul 10, 2026	22.40	22.40	22.14	22.14	21.93	0.42%	409
Jul 9, 2026	22.05	22.05	22.05	22.05	21.83	0.37%	289
Jul 8, 2026	21.57	21.96	21.56	21.96	21.75	-2.78%	1,145
Jul 7, 2026	23.28	23.28	22.59	22.59	22.37	-2.92%	1,146
Jul 6, 2026	22.72	23.58	22.57	23.38	23.05	0.20%	1,000
Jul 2, 2026	23.34	23.34	23.34	23.34	23.00	6.17%	277
Jul 1, 2026	22.00	22.06	21.98	21.98	21.66	6.89%	814
Jun 30, 2026	20.48	20.56	20.48	20.56	20.27	-5.84%	518
Jun 29, 2026	20.18	21.93	20.18	21.93	21.52	12.99%	1,330
Jun 26, 2026	19.68	19.68	19.41	19.41	19.05	-4.34%	1,330
Jun 25, 2026	20.51	21.25	20.29	20.29	19.91	-8.98%	1,002
Jun 24, 2026	23.58	23.58	22.00	22.29	21.88	-8.96%	883
Jun 23, 2026	24.98	25.01	24.49	24.49	24.03	-4.12%	2,428
Jun 22, 2026	26.25	26.25	25.40	25.67	25.06	-2.99%	1,584
Jun 18, 2026	26.00	26.46	26.00	26.46	25.84	-3.38%	395
Jun 17, 2026	29.05	29.05	27.38	27.38	26.74	-4.52%	301
Jun 16, 2026	30.22	30.22	28.68	28.68	28.00	-5.27%	5,576
Jun 15, 2026	31.16	31.30	30.41	30.41	29.56	4.78%	2,406
Jun 12, 2026	29.02	29.02	29.02	29.02	28.21	2.53%	119
Jun 11, 2026	27.55	28.31	27.45	28.31	27.52	3.55%	688
Jun 10, 2026	27.49	27.49	27.34	27.34	26.58	-0.95%	214
Jun 9, 2026	28.70	28.70	27.13	27.60	26.83	-6.89%	1,491
Jun 8, 2026	29.35	29.81	29.22	29.79	28.81	4.87%	992
Jun 5, 2026	27.60	28.40	27.40	28.40	27.48	-7.10%	1,776
Jun 4, 2026	30.97	30.97	30.58	30.58	29.58	2.19%	1,407
Jun 3, 2026	31.78	32.05	29.92	29.92	28.94	-6.70%	4,194
Jun 2, 2026	33.39	33.39	32.07	32.07	31.02	-9.13%	2,606
Jun 1, 2026	39.90	39.90	35.25	35.47	34.14	-5.60%	4,860
May 29, 2026	35.71	37.57	35.58	37.57	36.17	4.68%	731
May 28, 2026	35.00	36.09	34.78	35.89	34.55	-1.47%	1,546
May 27, 2026	36.43	36.43	36.43	36.43	35.07	-3.26%	320
May 26, 2026	38.80	38.80	37.84	37.84	36.25	0.02%	908
May 22, 2026	38.80	38.85	37.83	37.83	36.24	-2.52%	1,819
May 21, 2026	39.00	39.00	38.46	38.81	37.18	-0.67%	1,861
May 20, 2026	38.91	39.16	38.91	39.07	37.43	0.47%	983
May 19, 2026	39.48	39.48	38.79	38.89	37.26	-0.57%	3,943
May 18, 2026	40.10	40.10	38.66	39.31	37.47	-5.65%	2,279
May 15, 2026	41.59	42.10	41.59	41.67	39.72	-4.69%	1,994
May 14, 2026	43.42	43.72	43.42	43.72	41.67	4.54%	302