EPA:MMS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 14, 2026	432.22	434.46	431.50	434.46	434.46	1.07%	193
May 13, 2026	429.31	429.84	426.74	429.84	429.84	1.08%	301
May 12, 2026	427.96	430.11	425.00	425.26	425.26	-1.43%	947
May 11, 2026	431.13	432.07	429.68	431.43	431.43	0.16%	301
May 8, 2026	431.88	432.47	430.15	430.72	430.72	-0.83%	739
May 7, 2026	438.63	438.63	433.50	434.33	434.33	-0.36%	1,072
May 6, 2026	432.37	438.36	432.02	435.88	435.88	1.34%	2,174
May 5, 2026	427.12	430.13	426.78	430.13	430.13	1.02%	1,700
May 4, 2026	428.10	429.94	424.91	425.78	425.78	-0.01%	1,332
Apr 30, 2026	418.36	425.83	417.85	425.83	425.83	1.44%	1,140
Apr 29, 2026	422.39	422.39	418.85	419.79	419.79	-0.23%	527
Apr 28, 2026	421.81	424.14	419.54	420.74	420.74	-0.51%	14,808
Apr 27, 2026	424.90	426.04	422.50	422.88	422.88	-0.04%	2,697
Apr 24, 2026	424.43	425.15	421.15	423.03	423.03	-0.56%	1,765
Apr 23, 2026	425.77	425.95	423.50	425.41	425.41	-0.18%	1,197
Apr 22, 2026	427.24	429.44	425.47	426.17	426.17	-0.19%	778
Apr 21, 2026	428.85	430.24	425.46	427.00	427.00	-0.03%	405
Apr 20, 2026	427.89	428.35	426.40	427.13	427.13	-0.67%	1,488
Apr 17, 2026	424.60	431.85	423.41	430.00	430.00	1.64%	2,721
Apr 16, 2026	422.57	424.66	422.07	423.08	423.08	0.64%	2,528