MSM:ATMI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	0.81	0.81	0.80	0.81	0.81	-0.12%	32,795
Mar 11, 2026	0.81	0.81	0.80	0.81	0.81	-1.10%	14,506
Mar 10, 2026	0.80	0.82	0.80	0.82	0.82	1.87%	17,179
Mar 9, 2026	0.83	0.83	0.80	0.80	0.80	-3.13%	1,050
Mar 8, 2026	0.81	0.83	0.81	0.83	0.83	2.47%	29,587
Mar 5, 2026	0.81	0.81	0.81	0.81	0.81	-	2,470
Mar 4, 2026	0.88	0.88	0.81	0.81	0.81	-0.61%	22,060
Mar 3, 2026	0.82	0.82	0.82	0.82	0.82	-9.44%	580
Mar 2, 2026	0.90	0.90	0.90	0.90	0.90	-	-
Mar 1, 2026	0.90	0.90	0.81	0.90	0.90	-	88,720
Feb 26, 2026	0.93	0.93	0.90	0.90	0.90	-3.23%	10,500
Feb 25, 2026	0.93	0.94	0.93	0.93	0.93	-1.06%	122,552
Feb 24, 2026	0.94	0.94	0.94	0.94	0.94	-	-
Feb 23, 2026	0.94	0.94	0.88	0.94	0.94	-0.95%	10,788
Feb 22, 2026	0.95	0.95	0.95	0.95	0.95	-	-
Feb 19, 2026	0.95	0.95	0.95	0.95	0.95	-0.11%	1,188
Feb 18, 2026	0.95	0.95	0.95	0.95	0.95	-1.55%	19,078
Feb 17, 2026	0.95	0.97	0.95	0.97	0.97	-0.92%	5,622
Feb 16, 2026	0.93	0.98	0.88	0.97	0.97	-	205,675
Feb 15, 2026	0.98	0.98	0.97	0.97	0.97	-	4,961
Feb 12, 2026	0.97	0.97	0.97	0.97	0.97	-	2,400
Feb 11, 2026	0.97	0.97	0.95	0.97	0.97	0.83%	10,869
Feb 10, 2026	0.97	0.97	0.97	0.97	0.97	-	3,031
Feb 9, 2026	0.96	0.97	0.96	0.97	0.97	0.21%	49,978
Feb 8, 2026	0.97	0.97	0.96	0.96	0.96	0.42%	14,070
Feb 5, 2026	0.96	0.96	0.96	0.96	0.96	-	-
Feb 4, 2026	0.96	0.97	0.96	0.96	0.96	-1.54%	7,830
Feb 3, 2026	0.95	0.98	0.91	0.98	0.98	2.63%	170,784
Feb 2, 2026	0.95	0.95	0.95	0.95	0.95	-	8,300
Feb 1, 2026	0.95	0.95	0.95	0.95	0.95	-1.04%	2,100
Jan 29, 2026	0.99	0.99	0.96	0.96	0.96	3.23%	37,632
Jan 28, 2026	0.87	0.94	0.87	0.93	0.93	9.41%	1,703,663
Jan 27, 2026	0.85	0.85	0.85	0.85	0.85	-	13,160
Jan 26, 2026	0.85	0.85	0.85	0.85	0.85	-	-
Jan 25, 2026	0.85	0.85	0.85	0.85	0.85	-2.30%	3,000
Jan 22, 2026	0.87	0.87	0.87	0.87	0.87	-	1,580
Jan 21, 2026	0.87	0.87	0.87	0.87	0.87	-	-
Jan 20, 2026	0.87	0.87	0.87	0.87	0.87	-2.25%	38,964
Jan 19, 2026	0.89	0.89	0.89	0.89	0.89	-	560
Jan 14, 2026	0.89	0.89	0.89	0.89	0.89	2.30%	55,000
Jan 13, 2026	0.90	0.90	0.87	0.87	0.87	-0.23%	134,800
Jan 12, 2026	0.79	0.87	0.79	0.87	0.87	9.96%	196,010
Jan 11, 2026	0.73	0.79	0.73	0.79	0.79	9.99%	14,885
Jan 8, 2026	0.70	0.73	0.70	0.72	0.72	3.74%	14,317
Jan 7, 2026	0.70	0.70	0.70	0.70	0.70	-	5,100
Jan 6, 2026	0.70	0.70	0.70	0.70	0.70	-	-
Jan 5, 2026	0.69	0.70	0.69	0.70	0.70	1.02%	11,081
Jan 4, 2026	0.68	0.69	0.68	0.69	0.69	1.18%	16,470
Jan 1, 2026	0.66	0.68	0.66	0.68	0.68	3.03%	17,030
Dec 31, 2025	0.64	0.67	0.64	0.66	0.66	3.13%	499,914