EPA:MSE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	72.41	72.41	71.59	71.71	-	-0.33%	22,102
Sep 22, 2026	71.92	72.34	71.56	71.95	71.95	0.04%	47,596
Sep 21, 2026	71.67	71.99	71.60	71.92	71.92	1.30%	197,412
Sep 18, 2026	71.80	71.86	70.85	71.00	71.00	-1.33%	136,733
Sep 17, 2026	71.83	72.20	71.61	71.96	71.96	0.74%	1,228,715
Sep 16, 2026	71.45	71.56	71.11	71.43	71.43	0.56%	97,840
Sep 15, 2026	70.99	71.33	70.58	71.03	71.03	-0.43%	1,097,710
Sep 14, 2026	71.58	71.70	70.99	71.34	71.34	-0.96%	52,442
Sep 11, 2026	71.70	72.18	71.59	72.03	72.03	0.87%	20,988
Sep 10, 2026	71.90	72.03	71.29	71.41	71.41	-0.63%	77,323
Sep 9, 2026	72.59	72.60	71.44	71.86	71.86	-1.59%	53,120
Sep 8, 2026	72.76	73.08	72.46	73.02	73.02	0.19%	34,934
Sep 7, 2026	72.88	72.96	72.57	72.88	72.88	0.10%	37,340
Sep 4, 2026	72.46	72.97	72.46	72.81	72.81	0.19%	20,449
Sep 3, 2026	72.50	72.68	72.17	72.67	72.67	0.35%	44,710
Sep 2, 2026	72.49	72.57	72.08	72.42	72.42	-0.08%	41,341
Sep 1, 2026	72.99	73.13	72.31	72.48	72.48	-0.81%	61,055
Aug 31, 2026	73.71	73.77	73.07	73.07	73.07	-1.02%	43,281
Aug 28, 2026	73.65	73.94	73.59	73.82	73.82	0.93%	29,650
Aug 27, 2026	73.76	73.84	73.01	73.14	73.14	-0.69%	74,747
Aug 26, 2026	73.68	73.90	73.49	73.65	73.65	0.19%	23,411
Aug 25, 2026	73.76	73.84	73.41	73.51	73.51	0.20%	74,639
Aug 24, 2026	73.34	73.57	73.24	73.36	73.36	-0.24%	26,693
Aug 21, 2026	73.21	73.60	73.18	73.54	73.54	0.62%	37,521
Aug 20, 2026	73.34	73.40	72.90	73.09	73.09	-0.31%	40,917
Aug 19, 2026	73.70	73.84	73.32	73.32	73.32	-0.34%	141,199
Aug 18, 2026	74.21	74.28	73.55	73.57	73.57	-1.12%	134,189
Aug 17, 2026	74.74	74.83	74.40	74.40	74.40	-0.13%	53,053
Aug 14, 2026	74.68	74.79	74.45	74.50	74.50	-0.11%	26,761
Aug 13, 2026	74.75	74.90	74.55	74.58	74.58	0.17%	113,656
Aug 12, 2026	74.84	74.85	74.34	74.45	74.45	-0.28%	45,408
Aug 11, 2026	74.56	74.92	74.38	74.66	74.66	0.26%	45,255
Aug 10, 2026	74.37	74.71	74.29	74.47	74.47	0.20%	567,334
Aug 7, 2026	74.24	74.70	74.17	74.32	74.32	0.34%	55,798
Aug 6, 2026	74.05	74.34	74.00	74.07	74.07	0.35%	67,299
Aug 5, 2026	74.21	74.24	73.74	73.81	73.81	-0.15%	147,876
Aug 4, 2026	73.73	73.94	73.43	73.92	73.92	0.97%	109,270
Aug 3, 2026	72.88	73.30	72.84	73.21	73.21	1.17%	57,948
Jul 31, 2026	72.60	73.08	72.06	72.36	72.36	0.18%	145,795
Jul 30, 2026	71.33	72.33	71.25	72.23	72.23	1.56%	38,423
Jul 29, 2026	71.67	71.67	70.98	71.12	71.12	-0.67%	26,756
Jul 28, 2026	71.74	71.85	71.21	71.60	71.60	0.03%	316,776
Jul 27, 2026	72.26	72.52	71.58	71.58	71.58	0.08%	58,844
Jul 24, 2026	70.82	71.52	70.82	71.52	71.52	1.26%	39,581
Jul 23, 2026	71.52	71.56	70.57	70.63	70.63	-1.85%	59,274
Jul 22, 2026	71.28	72.00	71.22	71.96	71.96	0.53%	45,534
Jul 21, 2026	71.29	71.58	71.03	71.58	71.58	0.97%	28,607
Jul 20, 2026	70.90	71.31	70.79	70.89	70.89	-0.06%	66,186
Jul 17, 2026	70.79	71.04	70.51	70.93	70.93	-0.78%	42,688
Jul 16, 2026	71.49	71.49	70.66	71.49	71.49	0.18%	38,652