LON:0MSJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	154.00	154.90	152.10	153.15	153.15	-0.70%	45,175
Jun 1, 2026	152.65	154.40	153.00	154.23	154.22	1.46%	24,328
May 29, 2026	150.60	152.30	151.00	152.01	152.01	1.72%	22,737
May 28, 2026	147.90	155.20	148.00	149.44	149.44	1.48%	23,518
May 27, 2026	148.90	149.10	145.60	147.26	147.26	-1.83%	48,142
May 26, 2026	148.80	150.20	147.00	150.00	150.00	-1.58%	34,969
May 22, 2026	157.55	153.70	152.10	152.41	152.41	-0.69%	14,180
May 21, 2026	152.35	157.40	152.50	153.46	153.46	-1.15%	52,581
May 20, 2026	155.25	155.70	153.00	155.25	155.25	0.24%	59,987
May 19, 2026	152.40	155.90	152.00	154.88	154.88	1.12%	46,893
May 18, 2026	151.10	153.90	152.30	153.16	153.16	1.50%	67,862
May 15, 2026	150.25	151.60	149.90	150.90	150.90	0.70%	27,591
May 14, 2026	149.85	149.85	149.85	149.85	149.85	-1.25%	-
May 13, 2026	151.20	152.50	149.10	151.75	151.75	0.78%	64,561
May 12, 2026	149.50	151.50	148.20	150.57	150.57	3.23%	115,740
May 11, 2026	149.30	149.80	145.87	145.87	145.87	-0.14%	40,739
May 8, 2026	147.05	146.70	145.80	146.07	146.07	0.18%	28,228
May 7, 2026	147.90	148.80	146.00	147.24	145.80	-1.63%	27,747
May 6, 2026	157.80	158.50	146.60	149.67	148.21	-5.38%	89,231
May 5, 2026	156.25	159.80	156.70	158.19	156.64	1.12%	158,003
May 4, 2026	151.00	159.00	150.00	156.44	154.91	4.75%	1,214,079
Apr 30, 2026	144.80	152.40	144.20	149.35	147.89	1.12%	109,210
Apr 29, 2026	150.75	151.20	147.60	147.70	146.26	-1.27%	37,820
Apr 28, 2026	147.80	152.38	148.40	149.60	148.14	0.67%	59,130
Apr 27, 2026	146.70	150.00	146.50	148.60	147.15	-0.61%	50,952
Apr 24, 2026	147.95	150.50	147.10	149.52	148.06	1.40%	85,741
Apr 23, 2026	145.00	149.00	144.80	147.45	146.01	2.50%	127,994
Apr 22, 2026	140.50	146.10	140.00	143.85	142.45	3.49%	196,450
Apr 21, 2026	139.55	139.90	137.40	139.00	137.64	1.07%	22,731
Apr 20, 2026	120.80	139.65	134.50	137.53	136.19	9.17%	276,332
Apr 17, 2026	129.00	129.30	124.70	125.98	124.75	-1.69%	73,116
Apr 16, 2026	121.00	129.10	125.50	128.14	126.89	2.16%	54,683
Apr 15, 2026	125.60	126.85	123.80	125.42	124.20	-0.46%	24,061
Apr 14, 2026	127.00	127.40	123.70	126.00	124.77	1.03%	47,166
Apr 13, 2026	126.30	126.80	123.80	124.71	123.50	0.25%	52,420
Apr 10, 2026	128.00	126.20	123.00	124.40	123.19	-1.82%	20,606
Apr 9, 2026	127.75	127.50	125.30	126.71	125.47	3.86%	90,511
Apr 8, 2026	132.00	123.60	119.30	122.00	120.81	-5.96%	126,134
Apr 7, 2026	126.45	130.70	126.20	129.74	128.47	-2.20%	90,819
Apr 2, 2026	132.65	132.65	132.65	132.65	131.36	4.48%	-
Apr 1, 2026	130.75	131.20	126.80	126.97	125.73	-3.01%	10,145
Mar 31, 2026	132.55	132.80	129.90	130.91	129.63	-0.43%	112,450
Mar 30, 2026	129.15	132.50	129.10	131.47	130.18	2.88%	115,815
Mar 27, 2026	127.30	129.20	127.00	127.78	126.54	-0.09%	76,139
Mar 26, 2026	126.80	128.70	126.10	127.90	126.65	1.13%	17,212
Mar 25, 2026	124.45	127.10	124.30	126.47	125.23	2.65%	140,977
Mar 24, 2026	121.35	125.50	120.80	123.20	122.00	1.07%	19,965
Mar 23, 2026	120.85	124.20	120.50	121.90	120.71	-0.77%	130,180
Mar 20, 2026	123.55	124.20	121.70	122.84	121.64	-0.73%	46,534
Mar 19, 2026	118.45	125.75	118.35	123.74	122.54	4.95%	156,522