Modern Steels Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	14.75	15.40	13.90	14.81	14.81	8.90%	23,104
Sep 3, 2026	13.60	13.60	13.60	13.60	13.60	0.74%	452
Sep 2, 2026	13.99	13.99	13.02	13.50	13.50	0.75%	1,630
Sep 1, 2026	13.59	13.70	13.10	13.40	13.40	1.36%	10,858
Aug 31, 2026	12.61	13.60	12.61	13.22	13.22	2.80%	2,327
Aug 28, 2026	13.65	13.65	12.79	12.86	12.86	0.78%	2,079
Aug 27, 2026	12.92	13.80	12.71	12.76	12.76	-1.24%	775
Aug 26, 2026	13.26	13.33	12.90	12.92	12.92	-3.58%	1,504
Aug 25, 2026	13.42	13.89	13.09	13.40	13.40	3.63%	2,030
Aug 24, 2026	12.82	13.43	12.82	12.93	12.93	1.09%	1,909
Aug 21, 2026	13.31	13.69	12.71	12.79	12.79	-3.83%	159
Aug 20, 2026	13.99	13.99	13.01	13.30	13.30	-1.41%	2,492
Aug 19, 2026	13.26	13.54	13.01	13.49	13.49	2.20%	3,903
Aug 18, 2026	13.51	13.98	12.61	13.20	13.20	-3.58%	3,143
Aug 17, 2026	13.99	13.99	13.20	13.69	13.69	1.41%	952
Aug 14, 2026	13.57	13.57	13.10	13.50	13.50	1.96%	862
Aug 13, 2026	12.71	13.39	12.05	13.24	13.24	4.66%	5,565
Aug 12, 2026	13.98	13.98	12.51	12.65	12.65	-1.56%	3,990
Aug 11, 2026	13.01	14.70	12.81	12.85	12.85	-4.18%	9,247
Aug 10, 2026	13.52	13.52	13.41	13.41	13.41	-0.67%	1,334
Aug 7, 2026	13.50	13.50	13.50	13.50	13.50	-	155
Aug 6, 2026	13.40	14.00	13.15	13.50	13.50	2.51%	3,090
Aug 5, 2026	12.98	13.99	12.98	13.17	13.17	0.53%	2,019
Aug 4, 2026	13.36	13.46	13.10	13.10	13.10	-2.89%	4,106
Aug 3, 2026	14.75	14.75	12.82	13.49	13.49	-0.07%	1,364
Jul 31, 2026	13.65	13.65	13.03	13.50	13.50	2.82%	5,275
Jul 30, 2026	13.69	13.69	13.10	13.13	13.13	-3.95%	1,507
Jul 29, 2026	13.84	13.90	12.40	13.67	13.67	4.83%	6,484
Jul 28, 2026	13.01	13.56	13.00	13.04	13.04	-3.98%	1,041
Jul 27, 2026	13.60	13.60	13.50	13.58	13.58	-0.44%	50
Jul 24, 2026	13.15	13.80	13.14	13.64	13.64	2.40%	43
Jul 23, 2026	13.85	13.85	12.65	13.32	13.32	-0.97%	2,841
Jul 22, 2026	13.77	13.77	12.99	13.45	13.45	2.67%	3,639
Jul 21, 2026	13.78	13.78	12.51	13.10	13.10	1.95%	3,524
Jul 20, 2026	13.29	13.88	12.51	12.85	12.85	-2.65%	5,160
Jul 17, 2026	12.71	13.22	12.55	13.20	13.20	2.72%	2,075
Jul 16, 2026	12.97	12.97	12.55	12.85	12.85	2.15%	994
Jul 15, 2026	12.97	12.97	12.52	12.58	12.58	-1.18%	296
Jul 14, 2026	13.00	14.40	12.71	12.73	12.73	-1.55%	4,619
Jul 13, 2026	12.47	13.23	12.47	12.93	12.93	3.19%	6,322
Jul 10, 2026	13.27	13.27	12.45	12.53	12.53	-0.95%	3,485
Jul 9, 2026	13.29	13.29	12.43	12.65	12.65	-1.71%	1,963
Jul 8, 2026	13.30	13.30	12.58	12.87	12.87	2.14%	1,661
Jul 7, 2026	12.61	13.34	12.51	12.60	12.60	-2.48%	2,149
Jul 6, 2026	13.21	13.45	12.56	12.92	12.92	-3.73%	1,880
Jul 3, 2026	13.67	13.67	13.01	13.42	13.42	3.23%	387
Jul 2, 2026	13.06	13.68	12.90	13.00	13.00	-1.52%	1,888
Jun 30, 2026	13.01	13.75	13.01	13.20	13.20	-0.45%	1,830
Jun 29, 2026	13.51	13.94	13.26	13.26	13.26	-1.85%	1,018
Jun 25, 2026	13.44	13.94	13.11	13.51	13.51	-1.46%	1,410