MSM:OMVS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 27, 2026	0.40	0.41	0.39	0.41	0.41	1.23%	5,200
Sep 24, 2026	0.41	0.41	0.41	0.41	0.41	0.25%	11,039
Sep 23, 2026	0.41	0.41	0.41	0.41	0.41	-	-
Sep 22, 2026	0.41	0.41	0.41	0.41	0.41	-	70,832
Sep 21, 2026	0.41	0.41	0.41	0.41	0.41	-0.98%	4,144
Sep 20, 2026	0.41	0.41	0.41	0.41	0.41	-0.24%	29,327
Sep 17, 2026	0.41	0.41	0.41	0.41	0.41	-0.24%	470
Sep 16, 2026	0.41	0.41	0.41	0.41	0.41	-	-
Sep 15, 2026	0.41	0.41	0.41	0.41	0.41	-	-
Sep 14, 2026	0.41	0.41	0.41	0.41	0.41	-0.24%	42,377
Sep 13, 2026	0.41	0.41	0.41	0.41	0.41	1.73%	2,540
Sep 10, 2026	0.41	0.41	0.41	0.41	0.41	-1.70%	3,604
Sep 9, 2026	0.41	0.41	0.39	0.41	0.41	-	2,296
Sep 8, 2026	0.41	0.41	0.41	0.41	0.41	-0.24%	34,671
Sep 7, 2026	0.41	0.41	0.41	0.41	0.41	2.99%	64,697
Sep 6, 2026	0.43	0.43	0.40	0.40	0.40	-4.52%	1,839
Sep 3, 2026	0.42	0.42	0.42	0.42	0.42	-	737
Sep 2, 2026	0.42	0.42	0.42	0.42	0.42	-0.71%	49,006
Sep 1, 2026	0.42	0.42	0.42	0.42	0.42	-	-
Aug 31, 2026	0.42	0.42	0.41	0.42	0.42	5.49%	21,398
Aug 30, 2026	0.40	0.42	0.40	0.40	0.40	-	20,217
Aug 26, 2026	0.40	0.40	0.40	0.40	0.40	0.25%	5,529
Aug 25, 2026	0.41	0.43	0.40	0.40	0.40	-2.20%	72,321
Aug 24, 2026	0.40	0.41	0.40	0.41	0.41	3.54%	204,015
Aug 23, 2026	0.42	0.42	0.40	0.40	0.40	-1.50%	1,300
Aug 20, 2026	0.41	0.41	0.40	0.40	0.40	-2.20%	199,644
Aug 19, 2026	0.43	0.43	0.41	0.41	0.41	-3.98%	3,011,486
Aug 18, 2026	0.43	0.43	0.43	0.43	0.43	-0.47%	3,210
Aug 17, 2026	0.43	0.43	0.43	0.43	0.43	-	-
Aug 16, 2026	0.43	0.43	0.43	0.43	0.43	0.94%	7,250
Aug 13, 2026	0.42	0.43	0.42	0.43	0.43	0.95%	92,091
Aug 12, 2026	0.39	0.42	0.39	0.42	0.42	1.45%	102,200
Aug 11, 2026	0.42	0.42	0.42	0.42	0.42	-	-
Aug 10, 2026	0.43	0.43	0.39	0.42	0.42	-2.35%	782,615
Aug 9, 2026	0.37	0.43	0.37	0.43	0.43	8.97%	339,965
Aug 6, 2026	0.39	0.39	0.39	0.39	0.39	0.52%	9,787
Aug 5, 2026	0.38	0.39	0.38	0.39	0.39	-1.27%	22,349
Aug 4, 2026	0.39	0.39	0.39	0.39	0.39	-	-
Aug 3, 2026	0.39	0.39	0.39	0.39	0.39	-0.25%	3,244,419
Aug 2, 2026	0.40	0.40	0.39	0.39	0.39	0.25%	5,627
Jul 30, 2026	0.39	0.39	0.39	0.39	0.39	0.51%	39,000
Jul 29, 2026	0.39	0.39	0.39	0.39	0.39	1.03%	176,250
Jul 28, 2026	0.38	0.39	0.38	0.39	0.39	0.52%	213,928
Jul 27, 2026	0.38	0.39	0.38	0.39	0.39	0.52%	163,997
Jul 26, 2026	0.38	0.38	0.38	0.38	0.38	0.26%	2,000
Jul 23, 2026	0.38	0.38	0.38	0.38	0.38	0.53%	1,819,892
Jul 22, 2026	0.38	0.38	0.38	0.38	0.38	0.26%	1,778,160
Jul 21, 2026	0.38	0.38	0.38	0.38	0.38	2.43%	736,031
Jul 20, 2026	0.37	0.37	0.37	0.37	0.37	-2.63%	11,228
Jul 19, 2026	0.38	0.38	0.37	0.38	0.38	-	4,617