EPA:MMS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 6, 2026	449.95	450.60	448.75	449.55	449.55	0.41%	218
Aug 5, 2026	450.05	450.85	447.70	447.70	447.70	-0.08%	802
Aug 4, 2026	447.75	448.80	445.95	448.05	448.05	0.66%	269
Aug 3, 2026	445.15	445.40	442.15	445.10	445.10	1.00%	337
Jul 31, 2026	444.00	446.20	440.25	440.70	440.70	-0.25%	702
Jul 30, 2026	439.80	443.55	439.35	441.80	441.80	0.66%	450
Jul 29, 2026	440.50	441.35	437.70	438.90	438.90	0.17%	85
Jul 28, 2026	439.80	439.80	437.55	438.15	438.15	0.02%	340
Jul 27, 2026	442.55	442.65	438.05	438.05	438.05	-0.19%	167
Jul 24, 2026	437.90	438.90	437.55	438.90	438.90	0.60%	109
Jul 23, 2026	441.55	441.55	436.30	436.30	436.30	-1.11%	308
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