EPA:MMS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 9, 2026	438.55	438.55	434.50	436.60	436.60	0.67%	191
Jul 8, 2026	438.40	438.40	431.50	433.70	433.70	-1.50%	643
Jul 7, 2026	447.30	447.45	440.30	440.30	440.30	-1.60%	180
Jul 6, 2026	448.25	448.60	446.00	447.45	447.45	0.09%	770
Jul 3, 2026	444.15	448.20	444.15	447.05	447.05	1.42%	4,622
Jul 2, 2026	437.30	443.80	437.00	440.80	440.80	0.58%	463
Jul 1, 2026	437.75	438.30	436.20	438.25	438.25	0.21%	463
Jun 30, 2026	438.75	439.55	436.25	437.35	437.35	0.32%	155
Jun 29, 2026	438.45	438.90	435.40	435.95	435.95	-0.42%	309
Jun 26, 2026	437.10	437.80	433.70	437.80	437.80	-0.57%	1,598
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