MSL Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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