MSM:OMVS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 30, 2025	0.33	0.34	0.33	0.33	0.33	-0.60%	296,891
Dec 29, 2025	0.34	0.34	0.34	0.34	0.34	-	-
Dec 28, 2025	0.34	0.34	0.34	0.34	0.34	-1.18%	18,588
Dec 25, 2025	0.34	0.34	0.34	0.34	0.34	-	-
Dec 24, 2025	0.34	0.34	0.34	0.34	0.34	-	-
Dec 23, 2025	0.32	0.34	0.32	0.34	0.34	4.62%	311,500
Dec 22, 2025	0.33	0.33	0.33	0.33	0.33	-2.11%	2,075
Dec 21, 2025	0.33	0.33	0.33	0.33	0.33	1.84%	365,521
Dec 18, 2025	0.33	0.33	0.33	0.33	0.33	-1.81%	129,001
Dec 17, 2025	0.33	0.33	0.33	0.33	0.33	-	93,980
Dec 16, 2025	0.33	0.33	0.33	0.33	0.33	-	30,000
Dec 15, 2025	0.33	0.33	0.33	0.33	0.33	-0.30%	198,612
Dec 14, 2025	0.33	0.33	0.33	0.33	0.33	-	10,020
Dec 11, 2025	0.33	0.33	0.33	0.33	0.33	-	6,000
Dec 10, 2025	0.34	0.34	0.33	0.33	0.33	0.30%	60,000
Dec 9, 2025	0.33	0.34	0.33	0.33	0.33	-1.48%	86,750
Dec 8, 2025	0.33	0.34	0.33	0.34	0.34	2.12%	80,318
Dec 7, 2025	0.33	0.33	0.33	0.33	0.33	-	97,173
Dec 4, 2025	0.32	0.33	0.32	0.33	0.33	1.54%	272,466
Dec 3, 2025	0.32	0.33	0.32	0.33	0.33	1.88%	129,230
Dec 2, 2025	0.32	0.32	0.32	0.32	0.32	0.63%	42,365
Dec 1, 2025	0.32	0.32	0.32	0.32	0.32	0.63%	6,993
Nov 30, 2025	0.32	0.32	0.31	0.32	0.32	-	55,071
Nov 25, 2025	0.32	0.32	0.31	0.32	0.32	-0.94%	1,139,340
Nov 24, 2025	0.30	0.32	0.30	0.32	0.32	4.95%	448,760
Nov 23, 2025	0.30	0.31	0.30	0.30	0.30	0.66%	76,758
Nov 20, 2025	0.30	0.30	0.30	0.30	0.30	0.33%	23,829
Nov 19, 2025	0.31	0.31	0.30	0.30	0.30	-2.28%	62,642
Nov 18, 2025	0.31	0.31	0.31	0.31	0.31	-2.23%	7,500
Nov 17, 2025	0.31	0.31	0.31	0.31	0.31	1.29%	1,389
Nov 16, 2025	0.31	0.31	0.31	0.31	0.31	-0.32%	61,703
Nov 13, 2025	0.31	0.31	0.31	0.31	0.31	-0.96%	7,284
Nov 12, 2025	0.32	0.32	0.31	0.31	0.31	-0.63%	53,628
Nov 11, 2025	0.31	0.32	0.31	0.32	0.32	1.94%	12,746
Nov 10, 2025	0.31	0.32	0.31	0.31	0.31	-0.32%	429,806
Nov 9, 2025	0.31	0.31	0.31	0.31	0.31	-0.96%	14,198
Nov 6, 2025	0.31	0.31	0.31	0.31	0.31	-0.63%	64,978
Nov 5, 2025	0.32	0.32	0.32	0.32	0.32	-3.95%	102,143
Nov 4, 2025	0.33	0.33	0.33	0.33	0.33	-0.30%	178,363
Nov 3, 2025	0.31	0.33	0.31	0.33	0.33	10.00%	1,947,516
Nov 2, 2025	0.31	0.31	0.30	0.30	0.30	-3.85%	20,348
Oct 30, 2025	0.29	0.31	0.29	0.31	0.31	9.09%	1,704,677
Oct 29, 2025	0.28	0.29	0.28	0.29	0.29	2.14%	227,226
Oct 28, 2025	0.27	0.28	0.27	0.28	0.28	3.70%	109,249,800
Oct 27, 2025	0.27	0.27	0.27	0.27	0.27	-1.82%	44,480
Oct 26, 2025	0.27	0.28	0.27	0.28	0.28	-1.08%	34,650
Oct 23, 2025	0.28	0.28	0.28	0.28	0.28	-2.46%	38,134
Oct 22, 2025	0.28	0.29	0.27	0.29	0.29	3.64%	230,934
Oct 21, 2025	0.26	0.28	0.26	0.28	0.28	5.77%	522,109
Oct 20, 2025	0.26	0.26	0.26	0.26	0.26	-1.14%	34,435