LON:MSAU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	31.21	30.95	30.63	30.78	30.78	-1.19%	8,670
Apr 1, 2026	30.80	31.31	30.58	31.15	31.15	1.28%	1,540
Mar 31, 2026	30.35	30.85	30.35	30.75	30.75	0.93%	67
Mar 30, 2026	28.36	30.45	28.36	30.47	30.47	2.23%	133
Mar 27, 2026	30.23	30.23	29.81	29.81	29.81	-1.80%	122
Mar 26, 2026	30.34	30.47	30.23	30.35	30.35	0.41%	57
Mar 25, 2026	30.24	30.59	29.87	30.23	30.23	1.01%	1,473
Mar 24, 2026	29.65	30.29	29.55	29.92	29.92	2.20%	2,843
Mar 23, 2026	28.91	29.87	28.62	29.28	29.28	-0.48%	1,432
Mar 20, 2026	29.64	29.91	29.32	29.42	29.42	0.22%	9,007
Mar 19, 2026	29.68	29.85	29.29	29.36	29.36	-1.22%	385
Mar 18, 2026	30.05	30.31	29.84	29.72	29.72	-0.82%	37
Mar 17, 2026	30.00	30.19	29.88	29.96	29.96	0.45%	821
Mar 16, 2026	29.72	29.95	29.29	29.83	29.83	1.13%	406
Mar 13, 2026	29.66	29.92	29.45	29.50	29.50	-0.29%	13
Mar 12, 2026	29.86	30.26	29.51	29.58	29.58	-0.45%	359
Mar 11, 2026	30.16	30.17	29.68	29.72	29.72	-1.30%	991
Mar 10, 2026	29.79	30.20	29.36	30.11	30.11	1.59%	654
Mar 9, 2026	29.68	30.18	29.40	29.63	29.63	2.15%	476
Mar 6, 2026	29.57	29.19	28.91	29.01	29.01	-0.74%	5,101
Mar 5, 2026	29.52	29.55	29.29	29.22	29.22	-0.35%	2,540
Mar 4, 2026	29.21	29.50	29.01	29.33	29.33	2.40%	390
Mar 3, 2026	28.99	29.05	28.39	28.64	28.64	-0.18%	1,223
Mar 2, 2026	28.36	29.07	28.33	28.69	28.69	-1.61%	994
Feb 27, 2026	29.15	29.45	29.02	29.16	29.16	-0.80%	7,022
Feb 26, 2026	29.39	29.77	29.33	29.40	29.40	-1.91%	1,648
Feb 25, 2026	30.10	30.43	29.90	29.97	29.97	-0.46%	447
Feb 24, 2026	29.71	30.16	30.07	30.11	30.11	-0.41%	144
Feb 23, 2026	30.08	30.52	30.06	30.23	30.23	0.56%	282
Feb 20, 2026	30.31	30.12	29.89	30.06	30.06	0.47%	500
Feb 19, 2026	30.34	30.41	29.90	29.92	29.92	-2.68%	3,404
Feb 18, 2026	30.59	30.83	30.37	30.75	30.75	1.13%	3,886
Feb 17, 2026	30.42	30.47	30.09	30.40	30.40	-0.57%	677
Feb 16, 2026	31.11	31.11	30.41	30.58	30.58	-0.68%	1,305
Feb 13, 2026	30.75	31.02	30.27	30.79	30.79	0.18%	2,097
Feb 12, 2026	30.75	30.98	30.63	30.73	30.73	0.12%	975
Feb 11, 2026	30.35	30.77	30.57	30.69	30.69	-0.56%	1,808
Feb 10, 2026	30.73	30.86	30.48	30.87	30.87	-2.50%	2,066
Feb 9, 2026	31.11	31.66	30.35	31.66	31.66	1.78%	2,960
Feb 6, 2026	31.15	31.16	30.64	31.10	31.10	1.13%	1,706
Feb 5, 2026	30.76	30.91	30.55	30.75	30.75	-1.13%	2,769
Feb 4, 2026	31.08	31.22	30.78	31.11	31.11	0.28%	1,242
Feb 3, 2026	31.41	31.18	30.95	31.02	31.02	-1.00%	710
Feb 2, 2026	30.79	31.42	30.43	31.33	31.33	-0.13%	5,768
Jan 30, 2026	31.34	31.64	30.89	31.37	31.37	0.18%	734
Jan 29, 2026	31.55	31.55	31.08	31.32	31.32	-0.43%	601
Jan 28, 2026	31.44	31.74	31.02	31.45	31.45	-0.06%	645
Jan 27, 2026	31.09	31.65	31.07	31.47	31.47	1.25%	657
Jan 26, 2026	31.14	31.16	30.80	31.08	31.08	2.24%	421
Jan 23, 2026	30.57	30.89	30.43	30.40	30.40	-0.45%	686