EPA:MMS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 15, 2026	420.21	421.10	419.47	420.40	420.40	0.57%	1,209
Apr 14, 2026	415.71	419.23	415.71	418.03	418.03	1.10%	1,032
Apr 13, 2026	412.04	413.49	409.91	413.49	413.49	-0.27%	1,865
Apr 10, 2026	412.94	417.44	412.86	414.61	414.61	0.68%	2,012
Apr 9, 2026	410.01	411.79	408.52	411.79	411.79	-0.08%	1,672
Apr 8, 2026	409.99	412.80	408.61	412.11	412.11	3.93%	1,850
Apr 7, 2026	399.29	403.47	394.99	396.53	396.53	-0.23%	6,463
Apr 2, 2026	392.97	397.86	392.00	397.43	397.43	-0.21%	337
Apr 1, 2026	396.41	398.73	395.09	398.27	398.27	2.44%	550
Mar 31, 2026	385.28	389.17	384.60	388.78	388.78	1.02%	1,192
Mar 30, 2026	380.29	384.86	380.29	384.86	384.86	0.30%	506
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