LON:MSAU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	29.93	29.93	29.93	29.93	-	0.67%	1
Sep 22, 2026	29.81	29.82	29.60	29.73	29.73	0.48%	117
Sep 21, 2026	29.92	29.92	29.72	29.59	29.59	-0.93%	173
Sep 18, 2026	29.97	29.97	29.65	29.87	29.87	-0.07%	246
Sep 17, 2026	30.02	29.99	29.87	29.89	29.89	0.04%	83
Sep 16, 2026	30.21	29.96	29.81	29.87	29.87	0.16%	100
Sep 15, 2026	30.24	30.01	29.92	29.83	29.83	-0.77%	168
Sep 14, 2026	30.47	30.27	30.04	30.06	30.06	-1.53%	210
Sep 11, 2026	30.57	30.69	30.41	30.52	30.52	0.31%	2
Sep 10, 2026	30.67	30.79	30.25	30.43	30.43	-0.47%	77
Sep 9, 2026	30.68	30.64	30.52	30.57	30.57	-0.13%	1,259
Sep 8, 2026	30.70	30.74	30.29	30.61	30.61	0.24%	5,169
Sep 7, 2026	30.61	30.93	30.45	30.54	30.54	-0.35%	13,412
Sep 4, 2026	30.82	30.82	30.57	30.65	30.65	-0.23%	10,945
Sep 3, 2026	30.68	30.70	30.44	30.72	30.72	0.49%	8,919
Sep 2, 2026	30.85	30.93	30.46	30.57	30.57	-1.20%	4,851
Sep 1, 2026	31.17	31.53	30.94	30.94	30.94	-1.86%	156,714
Aug 28, 2026	31.58	31.85	31.42	31.52	31.52	-0.22%	2,210
Aug 27, 2026	31.71	31.75	31.58	31.59	31.59	-0.21%	42
Aug 26, 2026	31.35	31.82	31.23	31.66	31.66	0.38%	26
Aug 25, 2026	31.26	31.80	31.26	31.54	31.54	0.65%	45
Aug 24, 2026	31.00	31.50	31.00	31.34	31.34	1.15%	37
Aug 21, 2026	30.63	30.98	30.60	30.98	30.98	0.94%	4,333
Aug 20, 2026	30.49	30.74	30.49	30.69	30.69	0.78%	805
Aug 19, 2026	30.96	30.46	30.32	30.46	30.46	-0.25%	5,572
Aug 18, 2026	30.36	30.89	30.27	30.53	30.53	0.24%	582
Aug 17, 2026	30.44	30.99	30.36	30.46	30.46	0.65%	3,998
Aug 14, 2026	30.19	30.35	30.18	30.26	30.26	0.09%	235
Aug 13, 2026	30.18	30.32	30.18	30.24	30.24	-0.15%	1,510
Aug 12, 2026	30.22	30.41	30.07	30.28	30.28	0.37%	6,542
Aug 11, 2026	30.32	30.38	30.20	30.17	30.17	-0.02%	54
Aug 10, 2026	30.26	30.39	30.00	30.18	30.18	0.32%	403
Aug 7, 2026	30.26	30.26	30.12	30.08	30.08	0.22%	2,022
Aug 6, 2026	30.27	30.29	30.11	30.01	30.01	-0.65%	2,022
Aug 5, 2026	29.91	30.44	29.91	30.21	30.21	0.05%	8
Aug 4, 2026	30.21	30.21	29.75	30.20	30.20	0.67%	4
Aug 3, 2026	29.74	30.00	29.57	30.00	30.00	2.28%	274
Jul 31, 2026	29.40	29.68	29.40	29.33	29.33	-0.44%	662
Jul 30, 2026	29.38	29.51	29.23	29.46	29.46	1.37%	610
Jul 29, 2026	29.60	29.86	29.11	29.06	29.06	-1.58%	207
Jul 28, 2026	29.78	29.81	29.38	29.53	29.53	-0.19%	5
Jul 27, 2026	29.83	30.06	29.70	29.58	29.58	-0.76%	4,622
Jul 24, 2026	29.85	29.85	29.64	29.81	29.81	0.40%	6
Jul 23, 2026	29.68	29.78	29.68	29.69	29.69	-0.08%	178
Jul 22, 2026	29.45	29.87	29.43	29.72	29.72	0.83%	34
Jul 21, 2026	29.67	29.67	29.37	29.47	29.47	-0.30%	3
Jul 20, 2026	29.41	29.79	29.32	29.56	29.56	0.38%	26
Jul 17, 2026	29.51	29.51	29.39	29.45	29.45	-0.08%	1,370
Jul 16, 2026	29.39	29.57	29.39	29.47	29.47	0.25%	1,436
Jul 15, 2026	29.57	29.64	29.29	29.40	29.40	-0.19%	203