MSM:OMVS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2026	0.41	0.41	0.41	0.41	0.41	-0.24%	21,757
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
Jul 16, 2026	0.38	0.38	0.38	0.38	0.38	-0.52%	2,372
Jul 15, 2026	0.38	0.38	0.38	0.38	0.38	1.87%	46,733
Jul 14, 2026	0.38	0.38	0.38	0.38	0.38	-1.83%	1,588
Jul 13, 2026	0.38	0.38	0.38	0.38	0.38	2.41%	67,000
Jul 12, 2026	0.37	0.37	0.37	0.37	0.37	0.81%	600
Jul 9, 2026	0.38	0.39	0.37	0.37	0.37	-3.39%	155,092
Jul 8, 2026	0.38	0.38	0.38	0.38	0.38	0.52%	7,033
Jul 7, 2026	0.38	0.38	0.38	0.38	0.38	-0.52%	1,283
Jul 6, 2026	0.38	0.38	0.38	0.38	0.38	0.52%	76,538
Jul 5, 2026	0.38	0.38	0.38	0.38	0.38	-0.26%	81,340
Jul 2, 2026	0.38	0.38	0.38	0.38	0.38	0.26%	27,518
Jul 1, 2026	0.38	0.38	0.37	0.38	0.38	0.26%	75,998
Jun 30, 2026	0.37	0.38	0.37	0.38	0.38	2.70%	145,000