MSL Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	18.99	18.99	18.11	18.17	18.17	-3.86%	4,575
Sep 29, 2026	18.52	19.00	18.06	18.90	18.90	2.05%	1,725
Sep 28, 2026	18.00	18.95	17.75	18.52	18.52	2.43%	9,216
Sep 25, 2026	18.21	19.00	18.00	18.08	18.08	0.33%	16,264
Sep 24, 2026	18.00	18.41	17.27	18.02	18.02	0.11%	6,813
Sep 23, 2026	17.50	18.25	17.45	18.00	18.00	-0.55%	3,512
Sep 22, 2026	18.25	18.25	17.36	18.10	18.10	1.40%	9,051
Sep 21, 2026	17.25	18.50	17.25	17.85	17.85	1.94%	11,812
Sep 18, 2026	17.10	17.85	17.10	17.51	17.51	1.45%	954
Sep 17, 2026	17.79	17.79	17.25	17.26	17.26	1.41%	943
Sep 16, 2026	17.98	17.98	16.85	17.02	17.02	-2.80%	18,061
Sep 15, 2026	17.01	20.19	16.90	17.51	17.51	-2.23%	14,142
Sep 11, 2026	18.00	18.20	17.40	17.91	17.91	-0.50%	658
Sep 10, 2026	19.11	19.11	17.17	18.00	18.00	-0.06%	29,499
Sep 9, 2026	17.10	19.50	16.86	18.01	18.01	3.33%	420,935
Sep 8, 2026	20.40	20.40	17.20	17.43	17.43	-2.35%	5,368
Sep 7, 2026	18.05	18.55	16.40	17.85	17.85	-1.05%	20,140
Sep 4, 2026	20.50	20.50	17.20	18.04	18.04	3.62%	6,647
Sep 3, 2026	17.06	19.45	17.06	17.41	17.41	2.05%	5,298
Sep 2, 2026	18.48	18.48	16.97	17.06	17.06	-2.51%	74,958
Sep 1, 2026	17.70	18.05	17.50	17.50	17.50	-4.11%	8,790
Aug 31, 2026	18.58	19.75	17.50	18.25	18.25	1.11%	18,111
Aug 28, 2026	16.65	20.80	16.11	18.05	18.05	2.21%	68,337
Aug 27, 2026	17.12	17.90	16.72	17.66	17.66	2.08%	140,339
Aug 26, 2026	18.16	18.16	16.00	17.30	17.30	3.41%	167,028
Aug 25, 2026	15.96	18.00	15.26	16.73	16.73	9.85%	201,165
Aug 24, 2026	14.89	15.98	14.89	15.23	15.23	-4.33%	2,122
Aug 21, 2026	14.91	15.98	14.91	15.92	15.92	-0.13%	1,867
Aug 20, 2026	15.97	15.99	14.99	15.94	15.94	0.50%	224
Aug 19, 2026	14.90	15.86	14.90	15.86	15.86	2.32%	121
Aug 18, 2026	15.10	15.90	14.65	15.50	15.50	-0.32%	11,762
Aug 17, 2026	15.94	16.25	15.55	15.55	15.55	-2.45%	26,234
Aug 14, 2026	15.98	15.98	15.32	15.94	15.94	1.01%	231
Aug 12, 2026	15.01	15.97	15.00	15.78	15.78	1.81%	1,728
Aug 11, 2026	16.00	16.00	15.20	15.50	15.50	-3.06%	1,418
Aug 10, 2026	15.85	16.00	15.26	15.99	15.99	0.95%	903
Aug 7, 2026	15.58	15.93	15.01	15.84	15.84	-0.31%	2,128
Aug 6, 2026	15.40	15.89	15.40	15.89	15.89	1.53%	967
Aug 5, 2026	15.65	15.65	15.50	15.65	15.65	-	101
Aug 4, 2026	15.54	15.65	15.54	15.65	15.65	-2.07%	1,518
Aug 3, 2026	16.00	16.00	15.50	15.98	15.98	-0.06%	1,059
Jul 31, 2026	15.82	15.99	15.50	15.99	15.99	0.06%	671
Jul 30, 2026	15.84	16.00	15.50	15.98	15.98	0.63%	1,120
Jul 29, 2026	16.05	17.05	15.65	15.88	15.88	-3.93%	5,244
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