MSM:OMVS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	0.41	0.42	0.41	0.42	0.42	2.20%	46,932,260
Mar 17, 2026	0.41	0.41	0.40	0.41	0.41	-	327,113
Mar 16, 2026	0.42	0.42	0.41	0.41	0.41	-1.68%	42,192,367
Mar 15, 2026	0.42	0.42	0.42	0.42	0.42	0.48%	99,380,750
Mar 12, 2026	0.41	0.42	0.41	0.42	0.42	1.22%	152,351
Mar 11, 2026	0.41	0.41	0.41	0.41	0.41	1.23%	1,122,760
Mar 10, 2026	0.41	0.41	0.40	0.41	0.41	0.75%	300,848
Mar 9, 2026	0.41	0.41	0.40	0.40	0.40	-1.23%	432,265
Mar 8, 2026	0.41	0.41	0.41	0.41	0.41	0.25%	172,904
Mar 5, 2026	0.40	0.41	0.40	0.41	0.41	2.27%	587,894
Mar 4, 2026	0.40	0.40	0.39	0.40	0.40	-0.50%	132,672
Mar 3, 2026	0.40	0.40	0.40	0.40	0.40	-	180,691
Mar 2, 2026	0.39	0.40	0.39	0.40	0.40	3.10%	322,438
Mar 1, 2026	0.39	0.39	0.36	0.39	0.39	-2.76%	673,461
Feb 26, 2026	0.40	0.40	0.40	0.40	0.40	-0.50%	97,820
Feb 25, 2026	0.40	0.40	0.40	0.40	0.40	-	283,740
Feb 24, 2026	0.40	0.40	0.40	0.40	0.40	0.50%	216,152
Feb 23, 2026	0.40	0.40	0.40	0.40	0.40	-1.49%	50,381
Feb 22, 2026	0.41	0.41	0.40	0.40	0.40	-1.22%	160,200
Feb 19, 2026	0.41	0.42	0.40	0.41	0.41	1.74%	320,906
Feb 18, 2026	0.40	0.41	0.40	0.40	0.40	-0.50%	127,363
Feb 17, 2026	0.40	0.41	0.40	0.40	0.40	-0.49%	133,228
Feb 16, 2026	0.41	0.41	0.41	0.41	0.41	0.74%	128,223
Feb 15, 2026	0.42	0.42	0.40	0.40	0.40	-1.71%	55,722
Feb 12, 2026	0.40	0.41	0.39	0.41	0.41	3.02%	390,807
Feb 11, 2026	0.40	0.40	0.40	0.40	0.40	0.76%	338,036
Feb 10, 2026	0.39	0.40	0.39	0.40	0.40	1.54%	286,541
Feb 9, 2026	0.38	0.39	0.38	0.39	0.39	3.18%	588,393
Feb 8, 2026	0.37	0.38	0.37	0.38	0.38	1.07%	364,576
Feb 5, 2026	0.37	0.37	0.37	0.37	0.37	0.81%	473,334
Feb 4, 2026	0.36	0.37	0.36	0.37	0.37	3.35%	968,569
Feb 3, 2026	0.36	0.36	0.36	0.36	0.36	0.28%	316,945
Feb 2, 2026	0.36	0.36	0.36	0.36	0.36	-2.19%	42,650
Feb 1, 2026	0.37	0.37	0.36	0.37	0.37	-0.82%	56,201
Jan 29, 2026	0.37	0.37	0.36	0.37	0.37	0.55%	236,763
Jan 28, 2026	0.36	0.37	0.36	0.37	0.37	1.67%	1,645,933
Jan 27, 2026	0.36	0.36	0.36	0.36	0.36	-	193,486
Jan 26, 2026	0.37	0.37	0.36	0.36	0.36	-	33,221
Jan 25, 2026	0.37	0.37	0.36	0.36	0.36	-2.17%	30,987
Jan 22, 2026	0.36	0.38	0.36	0.37	0.37	4.55%	222,698
Jan 21, 2026	0.36	0.36	0.35	0.35	0.35	-2.22%	210,603
Jan 20, 2026	0.36	0.36	0.36	0.36	0.36	0.56%	97,514
Jan 19, 2026	0.36	0.37	0.34	0.36	0.36	-0.56%	53,132
Jan 14, 2026	0.36	0.36	0.36	0.36	0.36	-	65,285
Jan 13, 2026	0.36	0.36	0.36	0.36	0.36	-	3,949
Jan 12, 2026	0.36	0.36	0.36	0.36	0.36	1.41%	25,618
Jan 11, 2026	0.36	0.36	0.35	0.36	0.36	-5.33%	43,919
Jan 8, 2026	0.35	0.38	0.35	0.38	0.38	9.65%	307,775
Jan 7, 2026	0.34	0.35	0.34	0.34	0.34	2.40%	454,501
Jan 6, 2026	0.34	0.34	0.33	0.33	0.33	-	1,035,553