MSST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 20, 2026	40.10	42.13	40.10	42.04	42.04	1.92%	1,962
Apr 17, 2026	38.61	42.11	38.29	41.25	41.25	9.93%	2,445
Apr 16, 2026	36.34	37.53	35.84	37.53	37.53	2.88%	3,439
Apr 15, 2026	35.72	36.48	35.72	36.48	36.48	3.65%	1,467
Apr 14, 2026	35.19	35.19	35.19	35.19	35.19	2.72%	94
Apr 13, 2026	33.25	34.26	32.32	34.26	34.10	2.51%	3,766
Apr 10, 2026	33.59	33.90	33.07	33.42	33.27	-0.65%	5,045
Apr 9, 2026	32.98	33.64	32.98	33.64	33.48	0.96%	955
Apr 8, 2026	33.52	33.73	33.32	33.32	33.17	3.75%	455
Apr 7, 2026	32.14	32.14	31.85	32.12	31.97	-3.62%	1,213
Apr 6, 2026	32.75	33.33	32.65	33.33	33.02	6.11%	1,536
Apr 2, 2026	31.41	31.41	31.41	31.41	31.12	-2.61%	58
Apr 1, 2026	32.15	32.63	32.15	32.25	31.95	-1.40%	1,211
Mar 31, 2026	31.74	32.71	31.40	32.71	32.41	1.92%	2,614
Mar 30, 2026	33.99	33.99	32.09	32.09	31.64	-3.31%	843
Mar 27, 2026	32.89	33.38	32.89	33.19	32.72	-4.66%	1,047
Mar 26, 2026	35.30	35.30	34.82	34.82	34.32	-3.70%	1,111
Mar 25, 2026	35.87	36.15	35.87	36.15	35.64	1.90%	280
Mar 24, 2026	35.56	35.94	35.25	35.48	34.98	-1.73%	1,464
Mar 23, 2026	36.00	36.30	35.24	36.10	35.42	1.93%	1,397
Mar 20, 2026	35.96	35.96	35.27	35.42	34.75	-1.85%	1,576
Mar 19, 2026	35.40	36.09	35.15	36.09	35.41	-1.38%	525
Mar 18, 2026	37.11	37.11	36.59	36.59	35.90	-5.89%	834
Mar 17, 2026	38.06	38.88	38.06	38.88	38.15	1.67%	84,773
Mar 16, 2026	37.82	38.24	37.79	38.24	37.35	4.84%	613
Mar 13, 2026	37.84	37.87	36.48	36.48	35.62	1.91%	866
Mar 12, 2026	35.96	35.96	35.79	35.79	34.95	-0.67%	1,481
Mar 11, 2026	36.51	36.70	36.03	36.03	35.19	-0.03%	6,248
Mar 10, 2026	35.61	36.83	35.61	36.04	35.20	-0.63%	1,392
Mar 9, 2026	36.00	36.27	35.63	36.27	35.26	3.75%	6,691
Mar 6, 2026	35.21	35.21	34.90	34.96	33.99	-3.73%	3,115
Mar 5, 2026	36.70	36.70	36.32	36.32	35.30	-3.59%	882
Mar 4, 2026	37.62	37.91	37.53	37.67	36.62	8.56%	5,245
Mar 3, 2026	34.97	34.97	34.50	34.70	33.73	-3.45%	930
Mar 2, 2026	34.71	36.02	34.71	35.94	34.77	5.58%	3,755
Feb 27, 2026	33.93	34.04	33.84	34.04	32.94	-2.56%	2,070
Feb 26, 2026	35.08	35.08	34.04	34.93	33.80	-1.42%	2,852
Feb 25, 2026	35.44	35.44	35.44	35.44	34.29	7.93%	164
Feb 24, 2026	32.78	32.83	32.78	32.83	31.77	0.16%	647
Feb 23, 2026	32.78	32.78	32.78	32.78	31.56	-4.97%	231
Feb 20, 2026	34.81	34.81	34.49	34.49	33.21	1.28%	382
Feb 19, 2026	34.06	34.06	34.06	34.06	32.79	2.89%	214
Feb 18, 2026	32.98	33.10	32.98	33.10	31.87	-2.66%	380
Feb 17, 2026	34.41	34.75	34.00	34.00	32.57	-3.22%	1,856
Feb 13, 2026	34.75	35.13	34.75	35.13	33.66	7.68%	419
Feb 12, 2026	33.54	33.58	32.08	32.63	31.25	-1.98%	4,204
Feb 11, 2026	34.30	34.30	33.29	33.29	31.89	-4.85%	938
Feb 10, 2026	35.44	35.44	34.98	34.98	33.51	-4.01%	760
Feb 9, 2026	34.34	36.44	34.34	36.44	34.75	5.48%	1,266
Feb 6, 2026	33.66	35.22	33.65	34.55	32.94	22.06%	1,956