MSM:DIDI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	0.33	0.33	0.32	0.32	0.32	-3.33%	396,395
May 13, 2026	0.34	0.34	0.33	0.33	0.33	-2.37%	102,882
May 12, 2026	0.34	0.34	0.34	0.34	0.34	-0.59%	48,154
May 11, 2026	0.34	0.34	0.34	0.34	0.34	-1.16%	84,040
May 10, 2026	0.34	0.34	0.34	0.34	0.34	-	112
May 7, 2026	0.34	0.35	0.34	0.34	0.34	0.58%	126,465
May 6, 2026	0.35	0.35	0.34	0.34	0.34	-2.29%	267,083
May 5, 2026	0.35	0.35	0.35	0.35	0.35	-0.28%	15,969
May 4, 2026	0.35	0.36	0.35	0.35	0.35	0.29%	205,065
May 3, 2026	0.34	0.36	0.34	0.35	0.35	2.94%	1,504,015
Apr 30, 2026	0.34	0.35	0.34	0.34	0.34	0.59%	717,940
Apr 29, 2026	0.34	0.34	0.33	0.34	0.34	2.11%	517,699
Apr 28, 2026	0.33	0.34	0.33	0.33	0.33	1.53%	448,376
Apr 27, 2026	0.33	0.33	0.33	0.33	0.33	0.31%	262,497
Apr 26, 2026	0.33	0.33	0.33	0.33	0.33	-	36,377
Apr 23, 2026	0.33	0.33	0.33	0.33	0.33	-1.22%	108,416
Apr 22, 2026	0.33	0.33	0.33	0.33	0.33	-0.30%	45,103
Apr 21, 2026	0.34	0.34	0.33	0.33	0.33	-1.20%	51,317
Apr 20, 2026	0.34	0.34	0.33	0.33	0.33	-0.30%	84,621
Apr 19, 2026	0.33	0.35	0.33	0.34	0.34	-6.42%	1,530,081
Apr 16, 2026	0.38	0.38	0.36	0.36	0.35	2.58%	4,430,817
Apr 15, 2026	0.35	0.35	0.35	0.35	0.35	0.87%	739,080
Apr 14, 2026	0.35	0.35	0.35	0.35	0.34	0.29%	1,274,467
Apr 13, 2026	0.34	0.35	0.34	0.35	0.34	3.29%	3,640,347
Apr 12, 2026	0.33	0.34	0.33	0.33	0.33	2.77%	286,558
Apr 9, 2026	0.34	0.34	0.32	0.33	0.32	-3.27%	2,371,336
Apr 8, 2026	0.35	0.35	0.33	0.34	0.33	0.30%	2,917,467
Apr 7, 2026	0.34	0.34	0.33	0.34	0.33	-2.90%	1,621,610
Apr 6, 2026	0.35	0.35	0.35	0.35	0.34	-1.99%	914,692
Apr 5, 2026	0.36	0.36	0.35	0.35	0.35	-1.68%	2,141,559
Apr 2, 2026	0.35	0.37	0.35	0.36	0.35	5.29%	3,580,254
Apr 1, 2026	0.32	0.34	0.32	0.34	0.34	8.28%	5,802,281
Mar 31, 2026	0.33	0.33	0.31	0.31	0.31	5.02%	1,366,937
Mar 30, 2026	0.30	0.30	0.30	0.30	0.30	-	67,373
Mar 29, 2026	0.29	0.30	0.29	0.30	0.30	0.34%	13,705
Mar 26, 2026	0.29	0.30	0.29	0.30	0.29	2.05%	87,784
Mar 25, 2026	0.30	0.30	0.29	0.29	0.29	-	11,890
Mar 24, 2026	0.29	0.30	0.29	0.29	0.29	-0.34%	96,340
Mar 18, 2026	0.29	0.29	0.29	0.29	0.29	0.69%	26,170
Mar 17, 2026	0.29	0.29	0.29	0.29	0.29	-	53,745
Mar 16, 2026	0.29	0.29	0.29	0.29	0.29	0.34%	2,710
Mar 15, 2026	0.29	0.30	0.29	0.29	0.29	-1.36%	121,673
Mar 12, 2026	0.29	0.29	0.29	0.29	0.29	0.68%	9,441
Mar 11, 2026	0.30	0.30	0.29	0.29	0.29	-1.02%	172,300
Mar 10, 2026	0.29	0.30	0.29	0.30	0.29	0.68%	216,658
Mar 9, 2026	0.29	0.30	0.29	0.29	0.29	-	284,570
Mar 8, 2026	0.29	0.30	0.29	0.29	0.29	-	38,920
Mar 5, 2026	0.30	0.30	0.29	0.29	0.29	-1.68%	2,068,039
Mar 4, 2026	0.29	0.30	0.29	0.30	0.29	2.41%	291,500
Mar 3, 2026	0.31	0.31	0.29	0.29	0.29	-2.35%	103,150