MSL Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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