MSL Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 15, 2026	19.20	19.85	18.61	18.67	18.67	0.32%	4,254
May 14, 2026	18.50	18.65	18.50	18.61	18.61	1.58%	1,268
May 13, 2026	18.96	19.80	18.22	18.32	18.32	-4.23%	5,210
May 12, 2026	19.58	19.58	19.00	19.13	19.13	-4.25%	2,222
May 11, 2026	19.98	19.99	19.98	19.98	19.98	-0.35%	502
May 8, 2026	19.52	20.10	19.10	20.05	20.05	2.72%	15,768
May 7, 2026	19.52	19.52	19.02	19.52	19.52	-	1,096
May 6, 2026	19.21	19.69	19.10	19.52	19.52	-0.41%	466
May 5, 2026	19.60	19.60	19.60	19.60	19.60	3.27%	1
May 4, 2026	20.00	20.51	18.20	18.98	18.98	-4.14%	3,963
Apr 30, 2026	20.45	20.45	19.80	19.80	19.80	0.56%	2,642
Apr 29, 2026	19.00	19.69	19.00	19.69	19.69	2.02%	126
Apr 28, 2026	19.56	20.60	19.30	19.30	19.30	-1.78%	2,170
Apr 27, 2026	19.50	19.67	19.21	19.65	19.65	2.88%	4,483
Apr 24, 2026	19.70	19.70	19.10	19.10	19.10	0.10%	109
Apr 23, 2026	19.41	19.96	18.85	19.08	19.08	-1.70%	1,580
Apr 22, 2026	19.48	19.48	18.95	19.41	19.41	1.52%	3,201
Apr 21, 2026	19.24	19.99	18.51	19.12	19.12	-0.62%	4,278
Apr 20, 2026	19.00	20.00	18.16	19.24	19.24	-3.17%	8,521
Apr 17, 2026	19.89	19.90	18.80	19.87	19.87	3.27%	2,545
Apr 16, 2026	18.80	20.11	18.80	19.24	19.24	-2.48%	134
Apr 15, 2026	19.10	19.79	19.05	19.73	19.73	3.79%	1,028
Apr 13, 2026	18.80	19.50	18.80	19.01	19.01	0.05%	250
Apr 10, 2026	19.30	19.51	18.33	19.00	19.00	-1.35%	421
Apr 9, 2026	18.55	19.89	18.41	19.26	19.26	-1.48%	1,229
Apr 8, 2026	19.70	19.70	19.03	19.55	19.55	-0.76%	1,488
Apr 7, 2026	19.99	19.99	18.43	19.70	19.70	3.68%	2,025
Apr 6, 2026	19.20	19.20	18.27	19.00	19.00	-1.20%	856
Apr 2, 2026	21.75	21.75	18.67	19.23	19.23	-10.56%	1,493
Apr 1, 2026	17.99	21.50	17.63	21.50	21.50	19.44%	2,226
Mar 30, 2026	18.04	18.99	17.60	18.00	18.00	-4.51%	8,251
Mar 27, 2026	18.02	19.15	18.02	18.85	18.85	-1.77%	36,648
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