Modern Steels Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	13.39	15.48	13.31	13.55	13.55	1.27%	18,415
May 21, 2026	13.08	13.49	13.00	13.38	13.38	2.29%	2,801
May 20, 2026	13.45	13.45	13.01	13.08	13.08	-2.61%	896
May 19, 2026	13.48	13.48	13.01	13.43	13.43	3.55%	1,644
May 18, 2026	13.39	13.39	12.61	12.97	12.97	2.69%	500
May 15, 2026	12.87	13.43	12.60	12.63	12.63	-3.81%	3,936
May 14, 2026	13.93	13.93	12.55	13.13	13.13	-6.21%	7,834
May 13, 2026	12.56	14.44	12.56	14.00	14.00	9.20%	7,838
May 12, 2026	13.31	13.98	12.52	12.82	12.82	-5.67%	5,688
May 11, 2026	13.44	13.60	12.91	13.59	13.59	1.12%	2,075
May 8, 2026	13.02	13.48	13.00	13.44	13.44	3.23%	1,794
May 7, 2026	13.85	13.99	12.80	13.02	13.02	-2.98%	13,874
May 6, 2026	13.63	13.98	13.01	13.42	13.42	-0.59%	3,751
May 5, 2026	13.88	13.88	13.50	13.50	13.50	-2.81%	1,544
May 4, 2026	13.99	13.99	13.26	13.89	13.89	3.50%	381
Apr 30, 2026	13.99	13.99	13.40	13.42	13.42	-0.59%	5,958
Apr 29, 2026	13.51	14.44	13.39	13.50	13.50	0.37%	5,275
Apr 28, 2026	13.99	14.50	12.81	13.45	13.45	1.82%	7,325
Apr 27, 2026	13.98	13.98	13.03	13.21	13.21	2.40%	5,839
Apr 24, 2026	13.64	13.64	12.89	12.90	12.90	-3.59%	2,865
Apr 23, 2026	13.10	14.40	13.10	13.38	13.38	1.67%	4,271
Apr 22, 2026	14.00	14.00	13.01	13.16	13.16	-3.73%	1,057
Apr 21, 2026	12.71	14.00	12.15	13.67	13.67	5.48%	1,520
Apr 20, 2026	13.60	13.60	12.65	12.96	12.96	-4.71%	4,835
Apr 17, 2026	13.45	13.60	12.51	13.60	13.60	3.11%	3,444
Apr 16, 2026	12.94	13.60	12.32	13.19	13.19	1.93%	8,042
Apr 15, 2026	12.82	12.94	11.25	12.94	12.94	1.33%	15,762
Apr 13, 2026	12.95	12.95	11.50	12.77	12.77	7.67%	11,651
Apr 10, 2026	11.91	12.50	11.51	11.86	11.86	-0.42%	5,909
Apr 9, 2026	12.11	12.74	11.91	11.91	11.91	-2.06%	1,228
Apr 8, 2026	11.76	12.20	11.51	12.16	12.16	3.40%	7,050
Apr 7, 2026	11.98	11.98	11.71	11.76	11.76	-1.84%	841
Apr 6, 2026	11.32	12.25	11.27	11.98	11.98	1.87%	2,545
Apr 2, 2026	11.11	12.23	11.00	11.76	11.76	-1.51%	4,149
Apr 1, 2026	11.22	11.97	11.22	11.94	11.94	9.04%	3,392
Mar 30, 2026	10.61	11.46	10.50	10.95	10.95	2.24%	2,613
Mar 27, 2026	11.45	11.50	10.53	10.71	10.71	-6.87%	7,532
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