EPA:MMS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 23, 2026	441.55	441.55	439.20	439.20	-	-0.45%	178
Jul 22, 2026	438.05	442.85	437.30	441.20	441.20	0.66%	156
Jul 21, 2026	436.20	438.30	434.85	438.30	438.30	0.56%	470
Jul 20, 2026	435.85	438.80	435.25	435.85	435.85	-0.06%	305
Jul 17, 2026	436.20	436.55	434.20	436.10	436.10	-0.89%	2,016
Jul 16, 2026	439.80	440.00	436.00	440.00	440.00	0.26%	255
Jul 15, 2026	438.85	440.20	436.50	438.85	438.85	-0.03%	1,585
Jul 14, 2026	436.50	439.00	434.50	439.00	439.00	0.11%	333
Jul 13, 2026	436.05	438.65	435.55	438.50	438.50	0.35%	1,780
Jul 10, 2026	436.50	438.65	436.00	436.95	436.95	0.08%	98
Jul 9, 2026	438.55	438.55	434.50	436.60	436.60	0.67%	191
Jul 8, 2026	438.40	438.40	431.50	433.70	433.70	-1.50%	643
Jul 7, 2026	447.30	447.45	440.30	440.30	440.30	-1.60%	180
Jul 6, 2026	448.25	448.60	446.00	447.45	447.45	0.09%	770
Jul 3, 2026	444.15	448.20	444.15	447.05	447.05	1.42%	4,622
Jul 2, 2026	437.30	443.80	437.00	440.80	440.80	0.58%	463
Jul 1, 2026	437.75	438.30	436.20	438.25	438.25	0.21%	463
Jun 30, 2026	438.75	439.55	436.25	437.35	437.35	0.32%	155
Jun 29, 2026	438.45	438.90	435.40	435.95	435.95	-0.42%	309
Jun 26, 2026	437.10	437.80	433.70	437.80	437.80	-0.57%	1,598
Jun 25, 2026	441.80	442.50	440.30	440.30	440.30	-0.18%	521
Jun 24, 2026	444.25	444.25	438.10	441.10	441.10	-0.62%	819
Jun 23, 2026	443.35	444.60	440.95	443.85	443.85	-1.10%	1,328
Jun 22, 2026	449.45	449.45	445.45	448.80	448.80	0.29%	431
Jun 19, 2026	448.05	449.00	446.85	447.50	447.50	-0.12%	572
Jun 18, 2026	449.70	449.70	444.70	448.05	448.05	-0.20%	580
Jun 17, 2026	448.45	449.40	447.65	448.95	448.95	0.28%	346
Jun 16, 2026	449.83	451.23	446.82	447.71	447.71	-0.24%	340
Jun 15, 2026	453.13	453.33	448.79	448.79	448.79	1.09%	1,474
Jun 12, 2026	441.61	443.95	440.26	443.95	443.95	1.87%	775
Jun 11, 2026	434.14	437.71	432.89	435.79	435.79	0.43%	1,174
Jun 10, 2026	436.50	436.51	430.70	433.93	433.93	-0.26%	743
Jun 9, 2026	439.00	441.31	435.00	435.08	435.08	-0.90%	584
Jun 8, 2026	434.56	439.64	429.91	439.02	439.02	-0.11%	2,399
Jun 5, 2026	442.48	445.26	439.34	439.49	439.49	-0.84%	752
Jun 4, 2026	442.60	444.32	441.00	443.22	443.22	0.38%	379
Jun 3, 2026	443.37	444.88	441.56	441.56	441.56	-0.91%	1,023
Jun 2, 2026	446.94	448.86	444.58	445.63	445.63	0.39%	573
Jun 1, 2026	450.28	450.28	443.32	443.89	443.89	-1.24%	2,423
May 29, 2026	450.00	452.15	449.23	449.48	449.48	0.20%	1,039
May 28, 2026	447.55	449.00	446.19	448.58	448.58	0.70%	679
May 27, 2026	446.85	448.92	444.55	445.47	445.47	0.04%	2,403
May 26, 2026	447.69	447.89	445.27	445.27	445.27	-0.72%	906
May 25, 2026	445.00	449.07	445.00	448.50	448.50	1.70%	777
May 22, 2026	439.31	442.39	439.31	440.99	440.99	1.01%	17,659
May 21, 2026	437.68	439.51	435.70	436.56	436.56	0.07%	1,316
May 20, 2026	431.19	438.00	430.37	436.26	436.26	1.43%	1,474
May 19, 2026	431.71	435.46	428.99	430.13	430.13	-0.24%	1,861
May 18, 2026	427.09	433.48	426.30	431.16	431.16	0.33%	2,861
May 15, 2026	429.94	432.04	427.76	429.75	429.75	-1.08%	642