MSST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	33.39	33.39	32.39	32.01	-	-9.76%	1,653
Jun 1, 2026	39.90	39.90	35.25	35.47	35.47	-5.60%	4,860
May 29, 2026	35.71	37.57	35.58	37.57	37.57	4.68%	731
May 28, 2026	35.00	36.09	34.78	35.89	35.89	-1.47%	1,546
May 27, 2026	36.43	36.43	36.43	36.43	36.43	-3.26%	320
May 26, 2026	38.80	38.80	37.84	37.84	37.65	0.02%	908
May 22, 2026	38.80	38.85	37.83	37.83	37.65	-2.52%	1,819
May 21, 2026	39.00	39.00	38.46	38.81	38.62	-0.67%	1,861
May 20, 2026	38.91	39.16	38.91	39.07	38.88	0.47%	983
May 19, 2026	39.48	39.48	38.79	38.89	38.70	-0.57%	3,943
May 18, 2026	40.10	40.10	38.66	39.31	38.93	-5.65%	2,279
May 15, 2026	41.59	42.10	41.59	41.67	41.26	-4.69%	1,994
May 14, 2026	43.42	43.72	43.42	43.72	43.29	4.54%	302
May 13, 2026	41.75	42.38	41.70	41.82	41.41	-3.32%	3,748
May 12, 2026	44.20	44.20	43.26	43.26	42.83	-5.43%	1,898
May 11, 2026	43.42	46.27	43.42	45.94	45.29	4.52%	3,746
May 8, 2026	42.58	43.96	42.58	43.96	43.33	3.24%	4,548
May 7, 2026	43.30	43.30	42.25	42.58	41.97	-3.45%	2,692
May 6, 2026	43.70	44.10	43.44	44.10	43.47	-1.06%	4,289
May 5, 2026	43.16	44.57	43.16	44.57	43.93	2.17%	2,236
May 4, 2026	43.32	43.96	42.89	43.82	43.00	2.97%	2,889
May 1, 2026	41.15	42.56	41.15	42.56	41.76	5.48%	385
Apr 30, 2026	40.27	40.35	40.25	40.35	39.59	3.44%	653
Apr 29, 2026	39.75	39.75	39.01	39.01	38.28	-3.67%	322
Apr 28, 2026	40.06	40.50	39.26	40.50	39.74	-2.03%	2,033
Apr 27, 2026	41.78	41.98	41.03	41.54	40.56	-0.98%	9,619
Apr 24, 2026	42.78	42.78	41.63	41.95	40.96	-0.34%	6,958
Apr 23, 2026	43.56	43.59	42.09	42.09	41.10	-3.41%	2,075
Apr 22, 2026	43.00	43.90	43.00	43.58	42.55	7.66%	3,700
Apr 21, 2026	41.30	41.30	40.48	40.48	39.53	-3.26%	1,071
Apr 20, 2026	40.10	42.13	40.10	42.04	40.86	1.92%	1,963
Apr 17, 2026	38.61	42.11	38.29	41.25	40.09	9.93%	2,445
Apr 16, 2026	36.34	37.53	35.84	37.53	36.47	2.88%	3,439
Apr 15, 2026	35.72	36.48	35.72	36.48	35.45	3.65%	1,467
Apr 14, 2026	35.19	35.19	35.19	35.19	34.20	3.20%	94
Apr 13, 2026	33.25	34.26	32.32	34.26	33.14	2.51%	3,766
Apr 10, 2026	33.59	33.90	33.07	33.42	32.33	-0.65%	5,045
Apr 9, 2026	32.98	33.64	32.98	33.64	32.54	0.96%	955
Apr 8, 2026	33.52	33.73	33.32	33.32	32.23	3.75%	455
Apr 7, 2026	32.14	32.14	31.85	32.12	31.07	-3.18%	1,213
Apr 6, 2026	32.75	33.33	32.65	33.33	32.09	6.10%	1,536
Apr 2, 2026	31.41	31.41	31.41	31.41	30.24	-2.61%	58
Apr 1, 2026	32.15	32.63	32.15	32.25	31.05	-1.40%	1,211
Mar 31, 2026	31.74	32.71	31.40	32.71	31.50	2.43%	2,614
Mar 30, 2026	33.99	33.99	32.09	32.09	30.75	-3.31%	843
Mar 27, 2026	32.89	33.38	32.89	33.19	31.80	-4.66%	1,047
Mar 26, 2026	35.30	35.30	34.82	34.82	33.36	-3.70%	1,111
Mar 25, 2026	35.87	36.15	35.87	36.15	34.64	1.90%	280
Mar 24, 2026	35.56	35.94	35.25	35.48	33.99	-1.26%	1,464
Mar 23, 2026	36.00	36.30	35.24	36.10	34.43	1.93%	1,397