MSM:ABRJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	0.49	0.50	0.49	0.50	0.50	-0.20%	1,352,612
May 6, 2026	0.50	0.50	0.49	0.50	0.50	-	2,863,142
May 5, 2026	0.50	0.50	0.49	0.50	0.50	-0.20%	2,430,897
May 4, 2026	0.49	0.50	0.49	0.50	0.50	3.11%	6,414,397
May 3, 2026	0.45	0.49	0.45	0.48	0.48	7.59%	8,478,961
Apr 30, 2026	0.43	0.45	0.43	0.45	0.45	5.41%	5,397,442
Apr 29, 2026	0.43	0.43	0.43	0.43	0.43	-0.93%	920,875
Apr 28, 2026	0.44	0.44	0.43	0.43	0.43	-1.38%	2,319,706
Apr 27, 2026	0.43	0.45	0.43	0.44	0.44	0.46%	2,741,058
Apr 26, 2026	0.44	0.44	0.43	0.43	0.43	-1.14%	2,776,883
Apr 23, 2026	0.44	0.44	0.44	0.44	0.44	-0.45%	627,398
Apr 22, 2026	0.45	0.45	0.44	0.44	0.44	-1.57%	971,700
Apr 21, 2026	0.45	0.45	0.45	0.45	0.45	-0.89%	873,438
Apr 20, 2026	0.46	0.46	0.45	0.45	0.45	-1.96%	1,128,246
Apr 19, 2026	0.46	0.46	0.46	0.46	0.46	-	275,969
Apr 16, 2026	0.46	0.47	0.46	0.46	0.46	-	672,357
Apr 15, 2026	0.46	0.47	0.46	0.46	0.46	-1.29%	1,884,972
Apr 14, 2026	0.47	0.47	0.47	0.47	0.47	-0.21%	828,253
Apr 13, 2026	0.47	0.47	0.47	0.47	0.47	-0.64%	2,138,264
Apr 12, 2026	0.47	0.47	0.46	0.47	0.47	1.08%	625,922
Apr 9, 2026	0.47	0.47	0.46	0.47	0.47	-0.85%	1,533,681
Apr 8, 2026	0.46	0.47	0.46	0.47	0.47	1.96%	1,140,365
Apr 7, 2026	0.46	0.46	0.46	0.46	0.46	-	562,499
Apr 6, 2026	0.46	0.46	0.46	0.46	0.46	-0.43%	171,730
Apr 5, 2026	0.45	0.46	0.45	0.46	0.46	1.54%	1,220,812
Apr 2, 2026	0.46	0.46	0.45	0.46	0.46	-	1,447,418
Apr 1, 2026	0.46	0.46	0.45	0.46	0.46	-	1,192,394
Mar 31, 2026	0.45	0.46	0.45	0.46	0.46	0.22%	460,370
Mar 30, 2026	0.45	0.45	0.45	0.45	0.45	0.89%	795,304
Mar 29, 2026	0.45	0.46	0.45	0.45	0.45	-0.88%	2,018,990
Mar 26, 2026	0.46	0.46	0.45	0.45	0.45	-1.94%	2,111,413
Mar 25, 2026	0.47	0.47	0.46	0.46	0.46	-1.49%	2,516,913
Mar 24, 2026	0.46	0.47	0.46	0.47	0.45	2.17%	1,399,824
Mar 18, 2026	0.45	0.46	0.45	0.46	0.44	1.55%	1,400,677
Mar 17, 2026	0.45	0.46	0.45	0.45	0.44	1.57%	1,283,735
Mar 16, 2026	0.45	0.45	0.44	0.45	0.43	-	1,441,273
Mar 15, 2026	0.45	0.45	0.44	0.45	0.43	-0.67%	1,201,274
Mar 12, 2026	0.46	0.46	0.45	0.45	0.43	-1.32%	1,388,124
Mar 11, 2026	0.46	0.46	0.46	0.46	0.44	-1.30%	2,209,311
Mar 10, 2026	0.46	0.46	0.45	0.46	0.44	1.32%	2,510,248
Mar 9, 2026	0.45	0.46	0.45	0.46	0.44	1.11%	2,429,399
Mar 8, 2026	0.44	0.45	0.44	0.45	0.43	2.27%	1,293,876
Mar 5, 2026	0.44	0.44	0.43	0.44	0.42	0.69%	2,953,085
Mar 4, 2026	0.44	0.44	0.43	0.44	0.42	0.92%	1,931,623
Mar 3, 2026	0.45	0.45	0.43	0.43	0.42	-3.35%	3,730,343
Mar 2, 2026	0.45	0.45	0.45	0.45	0.43	-0.67%	4,125,579
Mar 1, 2026	0.45	0.45	0.44	0.45	0.43	0.22%	3,807,945
Feb 26, 2026	0.45	0.45	0.45	0.45	0.43	0.22%	1,345,325
Feb 25, 2026	0.44	0.45	0.44	0.45	0.43	2.51%	2,063,699
Feb 24, 2026	0.43	0.44	0.43	0.44	0.42	2.58%	2,137,124