MSM:ATMI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	0.90	0.90	0.90	0.90	0.90	0.11%	43,000
Aug 25, 2026	0.90	0.90	0.90	0.90	0.90	-0.22%	7,000
Aug 24, 2026	0.90	0.90	0.90	0.90	0.90	-	25,172
Aug 23, 2026	0.90	0.90	0.90	0.90	0.90	0.22%	17,100
Aug 20, 2026	0.90	0.90	0.90	0.90	0.90	-0.22%	7,124
Aug 19, 2026	0.90	0.90	0.90	0.90	0.90	-	27,370
Aug 18, 2026	0.89	0.90	0.89	0.90	0.90	2.27%	260,000
Aug 17, 2026	0.88	0.88	0.88	0.88	0.88	1.15%	1,830
Aug 16, 2026	0.87	0.87	0.87	0.87	0.87	1.16%	57,718
Aug 13, 2026	0.86	0.86	0.86	0.86	0.86	-	105,000
Aug 12, 2026	0.86	0.86	0.86	0.86	0.86	0.47%	3,130
Aug 11, 2026	0.86	0.86	0.86	0.86	0.86	0.47%	10,530
Aug 10, 2026	0.86	0.86	0.85	0.85	0.85	0.24%	29,627
Aug 9, 2026	0.85	0.85	0.85	0.85	0.85	1.07%	26,200
Aug 6, 2026	0.84	0.84	0.84	0.84	0.84	0.12%	100
Aug 5, 2026	0.84	0.84	0.84	0.84	0.84	-	1,000
Aug 4, 2026	0.84	0.84	0.84	0.84	0.84	0.12%	1,300
Aug 3, 2026	0.84	0.84	0.84	0.84	0.84	-0.24%	4,074
Aug 2, 2026	0.84	0.84	0.84	0.84	0.84	0.12%	1,000
Jul 30, 2026	0.84	0.84	0.84	0.84	0.84	0.60%	51,265
Jul 29, 2026	0.83	0.84	0.83	0.84	0.84	0.72%	94,000
Jul 28, 2026	0.83	0.84	0.83	0.83	0.83	-0.60%	240,861
Jul 27, 2026	0.83	0.83	0.83	0.83	0.83	1.09%	5,000
Jul 26, 2026	0.83	0.83	0.83	0.83	0.83	-0.60%	361,540
Jul 23, 2026	0.83	0.83	0.83	0.83	0.83	-	15,000
Jul 22, 2026	0.83	0.83	0.83	0.83	0.83	0.24%	6,650
Jul 21, 2026	0.85	0.85	0.83	0.83	0.83	-1.90%	58,500
Jul 20, 2026	0.85	0.85	0.84	0.84	0.84	-0.71%	6,700
Jul 19, 2026	0.85	0.85	0.85	0.85	0.85	-	6,100
Jul 16, 2026	0.85	0.85	0.85	0.85	0.85	-0.70%	53,500
Jul 15, 2026	0.86	0.86	0.85	0.86	0.86	-	4,750
Jul 14, 2026	0.85	0.86	0.85	0.86	0.86	1.66%	24,340
Jul 13, 2026	0.84	0.84	0.84	0.84	0.84	-	12,150
Jul 12, 2026	0.84	0.84	0.84	0.84	0.84	-	3,130
Jul 9, 2026	0.84	0.84	0.84	0.84	0.84	0.60%	8,260
Jul 8, 2026	0.84	0.84	0.84	0.84	0.84	-0.36%	25,000
Jul 7, 2026	0.84	0.84	0.84	0.84	0.84	0.72%	41,129
Jul 6, 2026	0.83	0.83	0.83	0.83	0.83	0.48%	220,850
Jul 5, 2026	0.83	0.83	0.83	0.83	0.83	0.24%	152,000
Jul 2, 2026	0.83	0.83	0.82	0.83	0.83	-0.24%	576,300
Jul 1, 2026	0.84	0.84	0.83	0.83	0.83	-0.60%	5,400
Jun 30, 2026	0.84	0.84	0.84	0.84	0.84	-	60,000
Jun 29, 2026	0.83	0.84	0.83	0.84	0.84	1.46%	269,844
Jun 28, 2026	0.82	0.82	0.81	0.82	0.82	0.98%	186,860
Jun 25, 2026	0.81	0.82	0.81	0.82	0.82	-	25,859
Jun 24, 2026	0.82	0.82	0.80	0.82	0.82	-	122,141
Jun 23, 2026	0.82	0.82	0.81	0.82	0.82	0.62%	42,450
Jun 22, 2026	0.80	0.81	0.80	0.81	0.81	1.25%	213,969
Jun 21, 2026	0.78	0.80	0.78	0.80	0.80	3.76%	126,180
Jun 17, 2026	0.74	0.77	0.74	0.77	0.77	3.91%	77,441