Modern Steels Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	11.22	11.90	10.98	11.50	11.50	5.60%	15,600
Mar 24, 2026	10.99	10.99	10.35	10.89	10.89	3.52%	4,439
Mar 23, 2026	12.95	12.95	10.35	10.52	10.52	-14.47%	13,179
Mar 20, 2026	12.99	13.38	12.06	12.30	12.30	-6.75%	6,419
Mar 19, 2026	12.50	13.43	12.50	13.19	13.19	4.19%	292
Mar 18, 2026	13.38	13.40	12.50	12.66	12.66	-4.31%	3,495
Mar 17, 2026	11.93	13.39	11.93	13.23	13.23	10.43%	1,040
Mar 16, 2026	12.10	13.40	11.55	11.98	11.98	-3.46%	5,846
Mar 13, 2026	13.19	13.98	12.40	12.41	12.41	-1.97%	1,820
Mar 12, 2026	13.33	13.33	12.61	12.66	12.66	-5.03%	1,298
Mar 11, 2026	12.97	13.75	12.20	13.33	13.33	4.06%	5,878
Mar 10, 2026	12.27	12.96	12.06	12.81	12.81	3.89%	386
Mar 9, 2026	13.45	13.45	12.09	12.33	12.33	-8.46%	3,946
Mar 6, 2026	13.50	13.87	12.85	13.47	13.47	4.91%	1,954
Mar 5, 2026	14.40	14.40	12.41	12.84	12.84	-7.36%	10,981
Mar 4, 2026	12.55	14.05	12.55	13.86	13.86	3.36%	3,841
Mar 2, 2026	11.55	15.82	11.55	13.41	13.41	1.67%	12,886
Feb 27, 2026	13.29	13.29	12.54	13.19	13.19	3.37%	2,122
Feb 26, 2026	13.26	13.66	12.36	12.76	12.76	-4.28%	13,949
Feb 25, 2026	13.26	13.84	13.26	13.33	13.33	-1.26%	2,001
Feb 24, 2026	13.50	14.08	13.20	13.50	13.50	-0.07%	5,596
Feb 23, 2026	13.84	14.50	12.35	13.51	13.51	-2.38%	12,962
Feb 20, 2026	14.26	14.58	13.61	13.84	13.84	-5.59%	4,326
Feb 19, 2026	13.85	14.73	13.85	14.66	14.66	5.85%	816
Feb 18, 2026	13.40	15.19	13.40	13.85	13.85	-0.93%	16,270
Feb 17, 2026	13.51	14.15	13.27	13.98	13.98	3.17%	793
Feb 16, 2026	14.28	14.54	13.50	13.55	13.55	-3.21%	6,489
Feb 13, 2026	14.65	14.65	14.00	14.00	14.00	-4.63%	2,031
Feb 12, 2026	13.89	14.80	13.89	14.68	14.68	6.69%	1,550
Feb 11, 2026	13.84	14.00	13.51	13.76	13.76	-2.20%	10,274
Feb 10, 2026	14.01	14.85	13.76	14.07	14.07	-2.02%	8,732
Feb 9, 2026	14.65	14.65	13.80	14.36	14.36	0.77%	1,916
Feb 6, 2026	14.40	14.40	14.02	14.25	14.25	-1.04%	1,096
Feb 5, 2026	14.44	14.44	14.40	14.40	14.40	-0.28%	1,184
Feb 4, 2026	14.53	14.53	13.65	14.44	14.44	-0.41%	9,262
Feb 3, 2026	14.97	15.47	14.20	14.50	14.50	-3.14%	1,946
Feb 2, 2026	15.40	15.40	14.50	14.97	14.97	-2.79%	4,439
Feb 1, 2026	15.49	15.49	14.05	15.40	15.40	9.53%	1,886
Jan 30, 2026	15.27	16.40	14.05	14.06	14.06	-3.63%	7,280
Jan 29, 2026	14.21	15.45	14.06	14.59	14.59	2.39%	4,859
Jan 28, 2026	14.81	14.81	14.20	14.25	14.25	-2.86%	852
Jan 27, 2026	15.94	15.94	14.50	14.67	14.67	-5.05%	2,182
Jan 23, 2026	14.31	15.70	13.90	15.45	15.45	5.89%	11,570
Jan 22, 2026	14.56	15.24	14.01	14.59	14.59	2.24%	4,786
Jan 21, 2026	13.00	15.50	13.00	14.27	14.27	9.77%	6,180
Jan 20, 2026	14.06	14.06	12.16	13.00	13.00	-7.54%	10,484
Jan 19, 2026	14.06	14.34	14.01	14.06	14.06	-	822
Jan 16, 2026	14.47	14.47	14.06	14.06	14.06	-0.28%	435
Jan 14, 2026	13.70	14.55	13.70	14.10	14.10	0.79%	1,640
Jan 13, 2026	14.80	14.80	13.90	13.99	13.99	-3.32%	4,913