EPA:MMS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	436.70	438.55	434.90	435.50	435.50	-0.08%	381
Nov 11, 2026	436.80	436.80	434.00	435.85	435.85	0.57%	69
Nov 10, 2026	436.30	436.70	433.40	433.40	433.40	0.28%	899
Nov 9, 2026	426.55	432.70	426.00	432.20	432.20	1.09%	543
Nov 6, 2026	424.10	428.35	424.10	427.55	427.55	-0.65%	484
Nov 5, 2026	435.65	436.90	428.45	430.35	430.35	-0.59%	5,750
Nov 4, 2026	429.05	434.15	429.05	432.90	432.90	1.12%	565
Nov 3, 2026	425.10	431.85	425.10	428.10	428.10	-0.41%	370
Nov 2, 2026	425.70	430.50	425.50	429.85	429.85	1.22%	829
Oct 30, 2026	427.50	428.15	424.30	424.65	424.65	-1.15%	2,093
Oct 29, 2026	426.55	430.20	426.55	429.60	429.60	0.48%	854
Oct 28, 2026	427.65	428.55	426.10	427.55	427.55	0.18%	999
Oct 27, 2026	423.40	427.35	422.15	426.80	426.80	0.72%	535
Oct 26, 2026	420.30	424.25	420.30	423.75	423.75	0.88%	382
Oct 23, 2026	422.40	422.60	417.95	420.05	420.05	-0.45%	4,951
Oct 22, 2026	425.10	425.10	421.85	421.95	421.95	-1.71%	6,058
Oct 21, 2026	424.30	429.50	424.30	429.30	429.30	1.15%	124
Oct 20, 2026	424.20	424.40	420.70	424.40	424.40	-0.38%	137
Oct 19, 2026	427.40	427.40	424.00	426.00	426.00	-0.75%	177
Oct 16, 2026	427.55	431.00	427.25	429.20	429.20	1.14%	386
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