MSL Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	16.94	17.70	16.46	16.53	16.53	-1.55%	357
Jul 27, 2026	17.91	18.08	16.60	16.79	16.79	-4.66%	2,265
Jul 24, 2026	15.30	18.00	15.30	17.61	17.61	14.28%	10,864
Jul 23, 2026	15.36	16.36	15.30	15.41	15.41	-5.40%	196
Jul 22, 2026	15.85	16.29	15.85	16.29	16.29	2.13%	100
Jul 21, 2026	16.98	16.98	15.00	15.95	15.95	-0.31%	3,656
Jul 20, 2026	17.62	17.62	15.95	16.00	16.00	-5.33%	4,870
Jul 17, 2026	17.83	17.83	16.22	16.90	16.90	-0.76%	914
Jul 16, 2026	17.08	17.97	17.00	17.03	17.03	-4.27%	1,717
Jul 15, 2026	17.00	17.80	17.00	17.79	17.79	4.65%	214
Jul 14, 2026	16.85	18.00	16.52	17.00	17.00	2.29%	10,856
Jul 13, 2026	16.10	16.73	15.85	16.62	16.62	3.17%	3,761
Jul 10, 2026	16.50	17.70	15.99	16.11	16.11	-4.67%	8,144
Jul 9, 2026	17.50	18.00	16.75	16.90	16.90	-1.52%	11,546
Jul 8, 2026	16.55	17.90	16.50	17.16	17.16	-1.61%	3,127
Jul 7, 2026	17.79	17.79	16.52	17.44	17.44	1.99%	92
Jul 6, 2026	16.03	17.38	16.03	17.10	17.10	-1.67%	1,287
Jul 3, 2026	17.85	18.00	16.85	17.39	17.39	-1.64%	367
Jul 2, 2026	17.41	17.73	16.68	17.68	17.68	1.09%	1,274
Jul 1, 2026	17.29	17.50	17.29	17.49	17.49	1.16%	4,157
Jun 30, 2026	16.99	17.54	16.66	17.29	17.29	1.77%	4,966
Jun 29, 2026	16.92	17.90	16.50	16.99	16.99	-4.01%	7,393
Jun 25, 2026	18.00	18.00	17.10	17.70	17.70	2.67%	152
Jun 24, 2026	18.79	18.80	17.14	17.24	17.24	-1.71%	13,259
Jun 23, 2026	17.18	17.55	17.10	17.54	17.54	2.57%	2,871
Jun 22, 2026	17.25	18.26	17.00	17.10	17.10	-0.98%	5,117
Jun 19, 2026	18.29	18.29	17.06	17.27	17.27	-3.25%	410
Jun 18, 2026	17.85	17.85	17.85	17.85	17.85	-	2
Jun 17, 2026	18.87	18.87	17.35	17.85	17.85	-0.34%	1,162
Jun 16, 2026	18.00	18.00	17.91	17.91	17.91	1.13%	30
Jun 15, 2026	17.35	18.57	17.00	17.71	17.71	2.37%	2,162
Jun 12, 2026	17.60	18.72	17.27	17.30	17.30	-1.70%	2,865
Jun 11, 2026	17.55	18.37	17.55	17.60	17.60	-1.73%	246
Jun 10, 2026	17.60	17.99	17.06	17.91	17.91	-0.67%	571
Jun 9, 2026	17.56	18.40	17.56	18.03	18.03	2.04%	475
Jun 8, 2026	17.65	18.39	17.65	17.67	17.67	-4.02%	627
Jun 5, 2026	18.01	18.44	17.67	18.41	18.41	3.37%	3,744
Jun 4, 2026	18.60	18.60	17.71	17.81	17.81	-1.06%	432
Jun 3, 2026	18.01	18.46	18.00	18.00	18.00	-0.06%	697
Jun 2, 2026	18.70	18.70	17.62	18.01	18.01	-0.33%	1,612
Jun 1, 2026	18.83	18.83	18.00	18.07	18.07	2.44%	1,605
May 29, 2026	18.20	18.92	17.00	17.64	17.64	-2.60%	11,706
May 27, 2026	19.35	19.55	18.00	18.11	18.11	-3.26%	14,566
May 26, 2026	18.81	23.43	18.00	18.72	18.72	-4.15%	27,738
May 25, 2026	18.80	19.65	18.46	19.53	19.53	2.95%	2,252
May 22, 2026	20.10	20.40	18.77	18.97	18.97	-5.62%	1,668
May 21, 2026	18.59	20.10	18.59	20.10	20.10	3.34%	1,059
May 20, 2026	19.45	20.50	18.50	19.45	19.45	-	161
May 19, 2026	19.58	19.58	19.45	19.45	19.45	5.14%	322
May 18, 2026	18.67	19.95	18.50	18.50	18.50	-0.91%	1,147