MSM:ASCO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 4, 2026	0.30	0.30	0.29	0.30	0.30	1.36%	5,996,703
May 3, 2026	0.30	0.31	0.29	0.29	0.29	-1.01%	21,449,480
Apr 30, 2026	0.29	0.30	0.29	0.30	0.30	2.77%	12,935,300
Apr 29, 2026	0.28	0.29	0.28	0.29	0.29	1.76%	9,992,910
Apr 28, 2026	0.29	0.29	0.28	0.28	0.28	1.07%	10,744,090
Apr 27, 2026	0.28	0.28	0.28	0.28	0.28	0.72%	9,365,991
Apr 26, 2026	0.28	0.28	0.28	0.28	0.28	-1.41%	10,297,760
Apr 23, 2026	0.29	0.29	0.28	0.28	0.28	-3.08%	11,323,300
Apr 22, 2026	0.30	0.30	0.29	0.29	0.29	-2.01%	6,213,857
Apr 21, 2026	0.31	0.31	0.30	0.30	0.30	-2.61%	7,485,703
Apr 20, 2026	0.31	0.32	0.30	0.31	0.31	-1.92%	3,709,286
Apr 19, 2026	0.32	0.32	0.31	0.31	0.31	-0.95%	2,690,493
Apr 16, 2026	0.32	0.32	0.31	0.32	0.32	-0.63%	1,920,542
Apr 15, 2026	0.31	0.32	0.31	0.32	0.32	3.26%	11,225,750
Apr 14, 2026	0.31	0.31	0.31	0.31	0.31	-0.65%	2,895,932
Apr 13, 2026	0.31	0.31	0.31	0.31	0.31	-	1,760,102
Apr 12, 2026	0.31	0.32	0.31	0.31	0.31	-	9,646,725
Apr 9, 2026	0.31	0.32	0.31	0.31	0.31	-1.28%	3,728,425
Apr 8, 2026	0.32	0.32	0.31	0.31	0.31	0.32%	3,644,580
Apr 7, 2026	0.31	0.32	0.31	0.31	0.31	0.32%	7,566,467
Apr 6, 2026	0.31	0.32	0.31	0.31	0.31	0.32%	7,401,433
Apr 5, 2026	0.30	0.31	0.30	0.31	0.31	3.33%	11,897,530
Apr 2, 2026	0.30	0.31	0.30	0.30	0.30	0.67%	5,623,816
Apr 1, 2026	0.30	0.31	0.30	0.30	0.30	-1.00%	7,090,486
Mar 31, 2026	0.31	0.31	0.30	0.30	0.30	-2.59%	9,439,955
Mar 30, 2026	0.30	0.32	0.30	0.31	0.31	4.75%	11,079,680
Mar 29, 2026	0.29	0.30	0.29	0.30	0.30	1.03%	12,193,910
Mar 26, 2026	0.31	0.31	0.29	0.29	0.29	-4.58%	6,970,126
Mar 25, 2026	0.30	0.33	0.30	0.31	0.30	0.99%	9,390,345
Mar 24, 2026	0.29	0.30	0.29	0.30	0.30	3.77%	4,263,648
Mar 18, 2026	0.29	0.30	0.29	0.29	0.29	1.74%	1,356,875
Mar 17, 2026	0.29	0.29	0.28	0.29	0.28	0.70%	2,462,775
Mar 16, 2026	0.28	0.29	0.27	0.29	0.28	3.64%	5,696,499
Mar 15, 2026	0.28	0.28	0.27	0.28	0.27	-2.14%	5,187,810
Mar 12, 2026	0.27	0.28	0.27	0.28	0.28	2.55%	7,107,950
Mar 11, 2026	0.27	0.28	0.27	0.27	0.27	0.74%	4,234,951
Mar 10, 2026	0.27	0.27	0.27	0.27	0.27	1.49%	9,761,449
Mar 9, 2026	0.25	0.27	0.25	0.27	0.26	7.20%	9,924,708
Mar 8, 2026	0.25	0.25	0.25	0.25	0.25	1.63%	6,951,509
Mar 5, 2026	0.24	0.25	0.24	0.25	0.24	1.65%	11,394,390
Mar 4, 2026	0.24	0.24	0.23	0.24	0.24	2.11%	4,824,239
Mar 3, 2026	0.24	0.24	0.23	0.24	0.23	-0.84%	11,090,110
Mar 2, 2026	0.24	0.25	0.24	0.24	0.23	-0.42%	6,834,148
Mar 1, 2026	0.23	0.24	0.23	0.24	0.24	0.42%	9,220,815
Feb 26, 2026	0.24	0.24	0.24	0.24	0.23	0.42%	6,741,235
Feb 25, 2026	0.24	0.24	0.23	0.24	0.23	3.48%	11,221,970
Feb 24, 2026	0.23	0.24	0.23	0.23	0.23	-	8,756,926
Feb 23, 2026	0.23	0.23	0.23	0.23	0.23	1.32%	6,555,596
Feb 22, 2026	0.23	0.23	0.22	0.23	0.22	-	6,315,169
Feb 19, 2026	0.23	0.23	0.22	0.23	0.22	-0.44%	6,698,056