EPA:MMS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	425.05	425.05	421.45	424.35	424.35	-0.47%	320
Oct 14, 2026	427.90	430.90	426.35	426.35	426.35	0.04%	856
Oct 13, 2026	426.10	427.90	425.80	426.20	426.20	0.02%	359
Oct 12, 2026	426.60	426.80	425.70	426.10	426.10	0.11%	201
Oct 9, 2026	424.30	427.45	424.30	425.65	425.65	1.12%	436
Oct 8, 2026	421.55	424.00	420.80	420.95	420.95	-0.98%	1,019
Oct 7, 2026	429.75	430.95	424.65	425.10	425.10	-1.46%	1,538
Oct 6, 2026	430.50	433.65	430.40	431.40	431.40	0.77%	170
Oct 5, 2026	429.00	429.00	426.00	428.10	428.10	-	2,005
Oct 2, 2026	426.60	429.55	426.60	428.10	428.10	0.45%	173
Oct 1, 2026	429.40	430.45	425.50	426.20	426.20	-1.48%	1,054
Sep 30, 2026	436.85	437.95	432.60	432.60	432.60	-0.61%	128
Sep 29, 2026	435.65	438.10	435.25	435.25	435.25	-	161
Sep 28, 2026	436.05	437.95	435.00	435.25	435.25	0.02%	137
Sep 25, 2026	435.70	437.55	434.65	435.15	435.15	0.40%	282
Sep 24, 2026	437.35	437.35	433.40	433.40	433.40	-1.37%	118
Sep 23, 2026	442.55	442.55	438.45	439.40	439.40	-0.58%	174
Sep 22, 2026	439.75	443.55	438.75	441.95	441.95	0.56%	445
Sep 21, 2026	437.45	439.80	435.05	439.50	439.50	1.33%	1,216
Sep 18, 2026	437.65	437.65	433.50	433.75	433.75	-0.95%	955
Sep 17, 2026	436.65	438.55	435.35	437.90	437.90	0.77%	1,177
Sep 16, 2026	433.90	435.60	431.65	434.55	434.55	0.93%	680
Sep 15, 2026	429.70	431.30	427.20	430.55	430.55	0.07%	2,053
Sep 14, 2026	435.80	435.90	430.05	430.25	430.25	-1.68%	315
Sep 11, 2026	436.40	438.50	435.95	437.60	437.60	0.22%	324
Sep 10, 2026	439.75	440.60	436.45	436.65	436.65	-0.75%	220
Sep 9, 2026	444.50	444.50	439.00	439.95	439.95	-1.43%	424
Sep 8, 2026	444.95	446.35	443.80	446.35	446.35	0.15%	243
Sep 7, 2026	445.35	445.85	445.00	445.70	445.70	0.04%	497
Sep 4, 2026	444.60	446.10	444.40	445.50	445.50	0.42%	265
Sep 3, 2026	440.75	444.10	440.75	443.65	443.65	0.85%	241
Sep 2, 2026	441.60	441.75	437.95	439.90	439.90	-0.90%	1,079
Sep 1, 2026	447.05	447.10	442.50	443.90	443.90	-0.82%	149
Aug 31, 2026	449.15	450.15	447.50	447.55	447.55	-0.37%	477
Aug 28, 2026	450.00	450.50	449.20	449.20	449.20	0.38%	180
Aug 27, 2026	448.40	448.80	446.85	447.50	447.50	0.24%	226
Aug 26, 2026	446.30	448.15	446.05	446.45	446.45	0.25%	340
Aug 25, 2026	444.60	446.70	444.00	445.35	445.35	0.71%	505
Aug 24, 2026	442.80	443.50	442.00	442.20	442.20	-0.27%	236
Aug 21, 2026	440.00	443.40	440.00	443.40	443.40	0.70%	1,034
Aug 20, 2026	442.55	442.55	439.85	440.30	440.30	-0.41%	793
Aug 19, 2026	442.85	443.40	441.30	442.10	442.10	-0.23%	2,014
Aug 18, 2026	447.20	447.25	442.80	443.10	443.10	-1.25%	303
Aug 17, 2026	452.10	452.10	448.35	448.70	448.70	-0.61%	216
Aug 14, 2026	450.40	452.60	450.35	451.45	451.45	0.27%	133
Aug 13, 2026	450.85	451.30	449.90	450.25	450.25	0.19%	133
Aug 12, 2026	450.50	451.35	448.15	449.40	449.40	-0.29%	728
Aug 11, 2026	447.85	450.70	446.05	450.70	450.70	0.93%	1,981
Aug 10, 2026	449.80	449.80	446.25	446.55	446.55	-0.38%	1,765
Aug 7, 2026	449.55	450.15	447.30	448.25	448.25	-0.29%	502