MSL Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	18.26	19.30	18.26	19.19	19.19	6.08%	808
Mar 24, 2026	18.50	19.39	18.00	18.09	18.09	0.22%	7,835
Mar 23, 2026	18.02	18.50	18.02	18.05	18.05	-2.22%	1,560
Mar 20, 2026	19.40	19.40	18.17	18.46	18.46	-0.49%	792
Mar 19, 2026	19.64	19.99	18.00	18.55	18.55	-3.84%	12,757
Mar 18, 2026	18.93	19.38	18.57	19.29	19.29	1.90%	1,111
Mar 17, 2026	19.64	19.64	17.96	18.93	18.93	3.67%	1,904
Mar 16, 2026	18.44	19.44	18.00	18.26	18.26	-0.98%	13,978
Mar 13, 2026	18.75	19.50	18.10	18.44	18.44	-0.54%	3,444
Mar 12, 2026	18.82	19.90	18.52	18.54	18.54	-1.96%	1,774
Mar 11, 2026	19.71	19.71	18.53	18.91	18.91	-4.49%	4,730
Mar 10, 2026	19.50	20.00	19.50	19.80	19.80	1.54%	10,593
Mar 9, 2026	18.50	20.35	18.50	19.50	19.50	-1.71%	5,262
Mar 6, 2026	19.72	19.84	19.50	19.84	19.84	0.15%	211
Mar 5, 2026	20.39	20.39	19.50	19.81	19.81	1.59%	2,258
Mar 4, 2026	18.10	19.80	18.10	19.50	19.50	5.58%	35,246
Mar 2, 2026	20.65	20.65	18.19	18.47	18.47	-4.89%	439
Feb 27, 2026	20.45	20.45	19.30	19.42	19.42	-0.21%	1,416
Feb 26, 2026	20.27	20.59	19.25	19.46	19.46	-3.42%	220
Feb 25, 2026	20.06	20.98	20.06	20.15	20.15	-0.98%	2,931
Feb 24, 2026	22.50	22.50	20.10	20.35	20.35	-3.28%	2,435
Feb 23, 2026	19.22	21.74	19.22	21.04	21.04	3.65%	2,841
Feb 20, 2026	20.60	20.60	20.30	20.30	20.30	-3.33%	1,758
Feb 19, 2026	21.00	21.00	20.52	21.00	21.00	0.14%	220,748
Feb 18, 2026	20.23	23.50	20.23	20.97	20.97	5.32%	27,121
Feb 17, 2026	20.25	20.25	19.18	19.91	19.91	-0.75%	4,084
Feb 16, 2026	23.40	23.40	20.06	20.06	20.06	0.05%	26,666
Feb 13, 2026	20.00	21.00	19.20	20.05	20.05	-0.74%	11,404
Feb 12, 2026	20.30	21.50	19.21	20.20	20.20	-3.26%	2,731
Feb 11, 2026	20.88	20.88	20.88	20.88	20.88	-	109
Feb 10, 2026	20.72	21.70	20.72	20.88	20.88	0.48%	297
Feb 9, 2026	21.07	21.07	20.00	20.78	20.78	-1.42%	2,398
Feb 6, 2026	21.25	21.25	21.07	21.08	21.08	0.19%	50
Feb 5, 2026	20.00	21.50	20.00	21.04	21.04	5.20%	994
Feb 4, 2026	21.98	21.98	19.50	20.00	20.00	-2.39%	5,535
Feb 3, 2026	19.21	20.50	19.21	20.49	20.49	6.83%	2,484
Feb 2, 2026	20.60	20.60	19.15	19.18	19.18	-6.44%	177
Feb 1, 2026	19.01	21.79	19.01	20.50	20.50	3.02%	1,847
Jan 30, 2026	20.00	20.10	19.11	19.90	19.90	0.30%	3,601
Jan 29, 2026	20.72	21.99	19.00	19.84	19.84	-4.25%	9,685
Jan 28, 2026	20.13	21.39	19.60	20.72	20.72	2.98%	1,342
Jan 27, 2026	23.98	23.98	20.12	20.12	20.12	-10.06%	9,804
Jan 23, 2026	20.30	22.44	18.75	22.37	22.37	2.19%	2,227
Jan 22, 2026	21.00	21.91	21.00	21.89	21.89	4.24%	564
Jan 21, 2026	20.13	21.98	20.13	21.00	21.00	-0.38%	2,218
Jan 20, 2026	22.09	22.09	20.75	21.08	21.08	-6.97%	4,440
Jan 19, 2026	21.02	22.98	21.01	22.66	22.66	1.89%	1,695
Jan 16, 2026	21.40	22.48	20.79	22.24	22.24	1.83%	886
Jan 14, 2026	23.50	23.50	20.77	21.84	21.84	4.50%	1,446
Jan 13, 2026	21.27	21.27	20.10	20.90	20.90	-3.69%	8,509