EPA:MMS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	386.26	386.26	379.76	383.72	383.72	-0.98%	17,055
Mar 26, 2026	388.57	388.90	384.39	387.53	387.53	-1.07%	3,760
Mar 25, 2026	387.87	391.75	387.87	391.73	391.73	2.24%	2,503
Mar 24, 2026	382.57	384.25	379.66	383.16	383.16	-0.07%	3,350
Mar 23, 2026	370.88	388.57	368.05	383.42	383.42	1.24%	6,001
Mar 20, 2026	386.56	390.32	378.74	378.74	378.74	-1.59%	3,153
Mar 19, 2026	389.91	389.91	384.86	384.86	384.86	-2.58%	2,486
Mar 18, 2026	396.02	399.79	393.81	395.06	395.06	0.54%	901
Mar 17, 2026	389.83	394.22	388.73	392.92	392.92	0.62%	870
Mar 16, 2026	389.48	392.23	386.67	390.50	390.50	0.26%	363
Mar 13, 2026	391.06	393.28	388.60	389.48	389.48	-1.02%	772
Mar 12, 2026	395.28	395.28	391.23	393.51	393.51	-0.70%	1,195
Mar 11, 2026	397.52	398.60	394.51	396.27	396.27	-1.05%	1,967
Mar 10, 2026	398.82	401.71	398.80	400.46	400.46	2.46%	452
Mar 9, 2026	386.03	391.87	385.52	390.86	390.86	-1.49%	1,025
Mar 6, 2026	401.28	402.46	394.31	396.77	396.77	-0.74%	7,097
Mar 5, 2026	404.13	407.20	399.73	399.73	399.73	-0.95%	987
Mar 4, 2026	398.39	405.13	396.92	403.56	403.56	1.27%	2,492
Mar 3, 2026	406.40	406.40	395.13	398.50	398.50	-3.15%	847
Mar 2, 2026	409.66	413.44	408.70	411.44	411.44	-1.84%	1,011
Feb 27, 2026	419.26	420.71	417.12	419.17	419.17	0.52%	2,987
Feb 26, 2026	415.48	417.51	413.78	417.02	417.02	0.57%	2,603
Feb 25, 2026	415.34	415.39	413.45	414.66	414.66	0.30%	725
Feb 24, 2026	413.93	415.00	412.03	413.40	413.40	0.33%	629
Feb 23, 2026	414.40	415.62	411.49	412.03	412.03	-0.72%	676
Feb 20, 2026	413.07	415.17	412.04	415.00	415.00	0.47%	230
Feb 19, 2026	413.56	414.17	411.62	413.06	413.06	-0.46%	729
Feb 18, 2026	412.57	415.49	411.80	414.95	414.95	0.77%	307
Feb 17, 2026	408.29	411.82	407.45	411.76	411.76	0.76%	301
Feb 16, 2026	409.40	410.19	407.90	408.67	408.67	0.12%	689
Feb 13, 2026	407.71	409.96	407.29	408.19	408.19	-0.21%	400
Feb 12, 2026	415.70	415.70	408.25	409.04	409.04	-1.15%	895
Feb 11, 2026	414.99	414.99	411.84	413.78	413.78	-0.49%	1,119
Feb 10, 2026	414.17	415.81	413.02	415.81	415.81	0.59%	1,358
Feb 9, 2026	411.00	413.37	410.50	413.37	413.37	1.03%	335
Feb 6, 2026	405.43	409.59	404.00	409.17	409.17	0.51%	690
Feb 5, 2026	408.76	409.58	404.55	407.08	407.08	-0.46%	3,243
Feb 4, 2026	409.53	410.93	407.55	408.96	408.96	0.25%	395
Feb 3, 2026	410.00	411.60	407.20	407.93	407.93	-0.33%	398
Feb 2, 2026	403.93	409.28	403.93	409.28	409.28	0.50%	259
Jan 30, 2026	406.78	408.82	406.41	407.24	407.24	0.47%	617
Jan 29, 2026	409.93	409.97	405.34	405.34	405.34	-0.66%	440
Jan 28, 2026	408.66	409.21	407.05	408.04	408.04	0.09%	332
Jan 27, 2026	407.70	408.00	406.18	407.68	407.68	0.36%	815
Jan 26, 2026	406.97	407.66	404.83	406.22	406.22	-0.16%	2,562
Jan 23, 2026	407.27	407.27	405.20	406.87	406.87	-0.11%	307
Jan 22, 2026	406.22	407.65	405.75	407.32	407.32	1.79%	204
Jan 21, 2026	399.41	401.34	396.06	400.16	400.16	0.20%	335
Jan 20, 2026	400.08	400.50	397.00	399.37	399.37	-1.13%	1,221
Jan 19, 2026	403.39	404.65	402.26	403.95	403.95	-1.20%	1,300