MSST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	28.53	28.60	28.53	28.60	28.60	-1.59%	307
Oct 28, 2026	29.06	29.06	29.06	29.06	29.06	2.10%	156
Oct 27, 2026	28.35	28.47	28.35	28.47	28.47	0.75%	684
Oct 26, 2026	28.76	28.76	28.40	28.40	28.26	-3.55%	608
Oct 23, 2026	29.44	29.44	29.44	29.44	29.29	0.10%	192
Oct 22, 2026	29.41	29.41	29.41	29.41	29.26	-4.33%	91
Oct 21, 2026	29.38	30.74	29.38	30.74	30.59	6.19%	462
Oct 20, 2026	28.50	28.95	28.50	28.95	28.81	4.35%	1,056
Oct 19, 2026	28.48	28.54	27.88	27.88	27.61	-0.05%	1,654
Oct 16, 2026	29.52	29.52	27.51	27.89	27.62	-8.67%	2,186
Oct 15, 2026	29.90	30.54	29.90	30.54	30.24	4.81%	354
Oct 14, 2026	29.14	29.14	29.14	29.14	28.85	-5.00%	268
Oct 13, 2026	30.90	31.09	30.67	30.67	30.37	-0.16%	1,107
Oct 12, 2026	30.87	30.87	30.87	30.87	30.42	-0.86%	305
Oct 9, 2026	31.14	31.14	31.14	31.14	30.68	1.17%	335
Oct 8, 2026	30.70	30.78	30.70	30.78	30.33	-0.79%	648
Oct 7, 2026	31.58	31.58	31.02	31.02	30.57	-5.04%	1,089
Oct 6, 2026	33.08	33.30	32.58	32.67	32.19	0.44%	585
Oct 5, 2026	32.41	32.68	32.41	32.68	32.05	1.96%	482
Oct 2, 2026	32.74	32.74	32.05	32.05	31.43	-0.48%	1,304
Oct 1, 2026	31.88	32.21	31.88	32.21	31.58	3.38%	1,526
Sep 30, 2026	31.16	31.16	31.16	31.16	30.55	-0.44%	364
Sep 29, 2026	32.60	32.60	31.29	31.29	30.69	-1.47%	463
Sep 28, 2026	31.80	31.92	31.80	31.92	31.15	-0.89%	884
Sep 25, 2026	32.23	32.23	32.20	32.20	31.42	-1.61%	733
Sep 24, 2026	32.28	32.73	32.28	32.73	31.94	-0.32%	465
Sep 23, 2026	34.11	34.11	32.83	32.83	32.04	-2.67%	1,476
Sep 22, 2026	34.27	34.27	33.73	33.73	32.92	-0.56%	3,732
Sep 21, 2026	33.81	34.08	33.81	34.08	33.10	7.45%	623
Sep 18, 2026	28.90	31.71	28.90	31.71	30.81	13.97%	1,474
Sep 17, 2026	27.84	27.99	27.54	27.82	27.03	3.22%	2,475
Sep 16, 2026	27.24	27.24	26.92	26.96	26.19	-2.07%	575
Sep 15, 2026	27.53	27.53	27.53	27.53	26.74	-4.33%	290
Sep 14, 2026	28.91	28.91	28.91	28.91	27.95	3.58%	287
Sep 11, 2026	28.81	29.04	27.91	27.91	26.99	0.98%	1,306
Sep 10, 2026	27.64	27.64	27.64	27.64	26.73	-2.52%	156
Sep 9, 2026	28.72	28.72	28.35	28.35	27.42	-2.33%	364
Sep 8, 2026	29.60	29.60	29.18	29.18	28.07	-4.16%	3,192
Sep 4, 2026	30.44	30.44	30.44	30.44	29.29	-1.30%	229
Sep 3, 2026	29.33	30.84	29.33	30.84	29.67	14.73%	864
Sep 2, 2026	26.86	26.88	26.86	26.88	25.86	-1.25%	499
Sep 1, 2026	27.55	27.97	27.22	27.22	26.19	-4.85%	1,980
Aug 31, 2026	27.62	28.74	27.62	28.74	27.52	3.36%	469
Aug 28, 2026	28.82	28.82	27.58	27.81	26.63	-6.49%	11,352
Aug 27, 2026	29.89	29.89	29.72	29.74	28.48	9.62%	1,101
Aug 26, 2026	26.92	27.14	26.77	27.13	25.98	-2.42%	6,192
Aug 25, 2026	27.13	27.90	27.13	27.80	26.63	2.93%	3,493
Aug 24, 2026	27.12	27.61	27.12	27.14	25.87	2.21%	4,218
Aug 21, 2026	26.77	29.00	25.10	26.55	25.31	2.88%	11,072
Aug 20, 2026	24.99	25.81	24.60	25.81	24.60	5.65%	6,738