MSST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	44.20	44.20	43.26	43.26	43.26	-5.85%	1,898
May 11, 2026	43.42	46.27	43.42	45.94	45.74	4.52%	3,746
May 8, 2026	42.58	43.96	42.58	43.96	43.76	3.24%	4,548
May 7, 2026	43.30	43.30	42.25	42.58	42.38	-3.45%	2,692
May 6, 2026	43.70	44.10	43.44	44.10	43.90	-1.06%	4,289
May 5, 2026	43.16	44.57	43.16	44.57	44.37	1.70%	2,236
May 4, 2026	43.32	43.96	42.89	43.82	43.43	2.97%	2,889
May 1, 2026	41.15	42.56	41.15	42.56	42.18	5.48%	385
Apr 30, 2026	40.27	40.35	40.25	40.35	39.99	3.44%	653
Apr 29, 2026	39.75	39.75	39.01	39.01	38.66	-3.67%	322
Apr 28, 2026	40.06	40.50	39.26	40.50	40.13	-2.51%	2,033
Apr 27, 2026	41.78	41.98	41.03	41.54	40.97	-0.98%	9,619
Apr 24, 2026	42.78	42.78	41.63	41.95	41.37	-0.34%	6,958
Apr 23, 2026	43.56	43.59	42.09	42.09	41.51	-3.41%	2,075
Apr 22, 2026	43.00	43.90	43.00	43.58	42.98	7.66%	3,700
Apr 21, 2026	41.30	41.30	40.48	40.48	39.92	-3.72%	1,071
Apr 20, 2026	40.10	42.13	40.10	42.04	41.27	1.92%	1,963
Apr 17, 2026	38.61	42.11	38.29	41.25	40.49	9.93%	2,445
Apr 16, 2026	36.34	37.53	35.84	37.53	36.83	2.88%	3,439
Apr 15, 2026	35.72	36.48	35.72	36.48	35.80	3.65%	1,467
Apr 14, 2026	35.19	35.19	35.19	35.19	34.54	2.72%	94
Apr 13, 2026	33.25	34.26	32.32	34.26	33.47	2.51%	3,766
Apr 10, 2026	33.59	33.90	33.07	33.42	32.65	-0.65%	5,045
Apr 9, 2026	32.98	33.64	32.98	33.64	32.87	0.96%	955
Apr 8, 2026	33.52	33.73	33.32	33.32	32.55	3.75%	455
Apr 7, 2026	32.14	32.14	31.85	32.12	31.38	-3.62%	1,213
Apr 6, 2026	32.75	33.33	32.65	33.33	32.41	6.11%	1,536
Apr 2, 2026	31.41	31.41	31.41	31.41	30.55	-2.61%	58
Apr 1, 2026	32.15	32.63	32.15	32.25	31.36	-1.40%	1,211
Mar 31, 2026	31.74	32.71	31.40	32.71	31.81	1.92%	2,614
Mar 30, 2026	33.99	33.99	32.09	32.09	31.05	-3.31%	843
Mar 27, 2026	32.89	33.38	32.89	33.19	32.12	-4.66%	1,047
Mar 26, 2026	35.30	35.30	34.82	34.82	33.69	-3.70%	1,111
Mar 25, 2026	35.87	36.15	35.87	36.15	34.98	1.90%	280
Mar 24, 2026	35.56	35.94	35.25	35.48	34.33	-1.73%	1,464
Mar 23, 2026	36.00	36.30	35.24	36.10	34.77	1.93%	1,397
Mar 20, 2026	35.96	35.96	35.27	35.42	34.11	-1.85%	1,576
Mar 19, 2026	35.40	36.09	35.15	36.09	34.75	-1.38%	525
Mar 18, 2026	37.11	37.11	36.59	36.59	35.24	-5.89%	834
Mar 17, 2026	38.06	38.88	38.06	38.88	37.44	1.67%	84,773
Mar 16, 2026	37.82	38.24	37.79	38.24	36.66	4.84%	613
Mar 13, 2026	37.84	37.87	36.48	36.48	34.97	1.91%	866
Mar 12, 2026	35.96	35.96	35.79	35.79	34.31	-0.67%	1,481
Mar 11, 2026	36.51	36.70	36.03	36.03	34.54	-0.03%	6,248
Mar 10, 2026	35.61	36.83	35.61	36.04	34.55	-0.63%	1,392
Mar 9, 2026	36.00	36.27	35.63	36.27	34.61	3.75%	6,691
Mar 6, 2026	35.21	35.21	34.90	34.96	33.36	-3.73%	3,115
Mar 5, 2026	36.70	36.70	36.32	36.32	34.65	-3.59%	882
Mar 4, 2026	37.62	37.91	37.53	37.67	35.94	8.56%	5,245
Mar 3, 2026	34.97	34.97	34.50	34.70	33.11	-3.45%	930