MSL Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 12, 2026	22.23	23.90	21.06	21.70	21.70	-2.38%	3,313
Jan 9, 2026	23.12	24.59	22.22	22.23	22.23	-3.85%	541
Jan 8, 2026	24.95	24.95	23.08	23.12	23.12	-5.63%	776
Jan 7, 2026	24.00	24.51	24.00	24.50	24.50	2.08%	861
Jan 6, 2026	24.67	24.67	23.16	24.00	24.00	-2.24%	1,096
Jan 5, 2026	24.83	24.83	23.11	24.55	24.55	-1.13%	4,429
Jan 2, 2026	24.85	25.35	23.40	24.83	24.83	2.06%	531
Jan 1, 2026	26.50	26.50	24.07	24.33	24.33	-5.84%	2,971
Dec 31, 2025	23.55	26.50	23.55	25.84	25.84	2.95%	1,674
Dec 30, 2025	24.99	25.11	23.50	25.10	25.10	0.44%	1,028
Dec 29, 2025	23.93	25.35	23.93	24.99	24.99	4.43%	4,033
Dec 26, 2025	23.00	24.48	22.50	23.93	23.93	6.36%	13,822
Dec 24, 2025	22.70	23.85	22.50	22.50	22.50	-0.84%	1,258
Dec 23, 2025	22.16	24.15	22.16	22.69	22.69	0.35%	1,198