MSP Steel & Power Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	31.63	31.63	30.02	31.12	31.12	-1.61%	6,300
Feb 12, 2026	31.00	31.95	31.00	31.63	31.63	0.16%	7,991
Feb 11, 2026	31.86	33.45	31.37	31.58	31.58	-0.19%	119,250
Feb 10, 2026	30.98	32.28	30.42	31.64	31.64	3.53%	16,058
Feb 9, 2026	30.50	31.18	29.99	30.56	30.56	0.63%	25,959
Feb 6, 2026	30.60	30.88	29.77	30.37	30.37	-1.24%	14,479
Feb 5, 2026	31.18	31.18	30.62	30.75	30.75	-2.81%	6,758
Feb 4, 2026	30.68	32.34	30.41	31.64	31.64	3.13%	36,596
Feb 3, 2026	30.78	31.97	30.22	30.68	30.68	5.54%	7,717
Feb 2, 2026	28.57	29.48	28.10	29.07	29.07	-0.27%	15,798
Feb 1, 2026	29.98	30.09	28.90	29.15	29.15	-1.32%	27,598
Jan 30, 2026	29.40	30.18	28.84	29.54	29.54	0.37%	14,212
Jan 29, 2026	29.81	30.08	28.75	29.43	29.43	-0.57%	20,748
Jan 28, 2026	28.80	30.00	28.69	29.60	29.60	4.41%	21,419
Jan 27, 2026	28.09	29.28	27.95	28.35	28.35	-1.08%	42,618
Jan 23, 2026	30.26	30.26	28.38	28.66	28.66	-4.82%	27,818
Jan 22, 2026	29.02	30.72	29.02	30.11	30.11	1.04%	28,649
Jan 21, 2026	30.00	30.38	29.24	29.80	29.80	-2.33%	50,380
Jan 20, 2026	32.90	33.00	30.50	30.51	30.51	-8.54%	41,108
Jan 19, 2026	33.42	33.51	32.99	33.36	33.36	-0.18%	14,078
Jan 16, 2026	34.00	34.47	33.31	33.42	33.42	-3.49%	30,462
Jan 14, 2026	33.02	34.91	33.02	34.63	34.63	3.25%	15,661
Jan 13, 2026	34.30	34.42	32.80	33.54	33.54	-1.81%	61,955
Jan 12, 2026	34.38	34.64	33.13	34.16	34.16	-1.58%	38,474
Jan 9, 2026	35.05	35.56	34.41	34.71	34.71	-2.96%	54,383
Jan 8, 2026	37.75	37.75	35.49	35.77	35.77	-2.72%	38,655
Jan 7, 2026	36.80	37.13	35.65	36.77	36.77	3.17%	94,890
Jan 6, 2026	36.17	36.60	35.51	35.64	35.64	-2.38%	47,070
Jan 5, 2026	37.00	37.82	36.47	36.51	36.51	-1.27%	34,937
Jan 2, 2026	37.50	37.50	36.64	36.98	36.98	-0.27%	45,292
Jan 1, 2026	37.55	37.55	36.60	37.08	37.08	-1.25%	16,109
Dec 31, 2025	36.41	39.13	36.41	37.55	37.55	2.68%	104,582
Dec 30, 2025	36.37	37.17	35.73	36.57	36.57	0.77%	34,650
Dec 29, 2025	35.76	36.90	35.45	36.29	36.29	2.23%	38,124
Dec 26, 2025	36.58	36.79	35.38	35.50	35.50	-3.08%	42,018
Dec 24, 2025	35.65	37.90	35.65	36.63	36.63	1.72%	48,442
Dec 23, 2025	36.22	36.77	35.85	36.01	36.01	-1.59%	43,261
Dec 22, 2025	36.22	36.68	36.00	36.59	36.59	1.44%	22,429
Dec 19, 2025	36.50	36.54	35.76	36.07	36.07	0.84%	73,688
Dec 18, 2025	36.21	36.58	35.23	35.77	35.77	-1.65%	78,060
Dec 17, 2025	35.85	36.55	35.79	36.37	36.37	1.34%	57,040
Dec 16, 2025	37.21	37.22	35.73	35.89	35.89	-3.44%	54,546
Dec 15, 2025	35.00	38.00	35.00	37.17	37.17	2.09%	106,137
Dec 12, 2025	36.62	37.10	36.27	36.41	36.41	-0.03%	39,157
Dec 11, 2025	36.00	36.91	35.56	36.42	36.42	1.17%	44,367
Dec 10, 2025	37.90	37.90	35.52	36.00	36.00	1.78%	21,040
Dec 9, 2025	33.67	36.20	33.67	35.37	35.37	0.88%	40,300
Dec 8, 2025	36.22	36.38	34.79	35.06	35.06	-4.55%	31,157
Dec 5, 2025	38.10	38.10	36.06	36.73	36.73	-2.08%	92,001
Dec 4, 2025	37.50	37.69	36.69	37.51	37.51	0.03%	106,381