MSM:OMVS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	0.39	0.39	0.39	0.39	0.39	0.51%	34,627
Nov 9, 2026	0.39	0.39	0.39	0.39	0.39	-0.51%	17,211
Nov 8, 2026	0.39	0.39	0.39	0.39	0.39	-	-
Nov 5, 2026	0.39	0.39	0.39	0.39	0.39	-	4,483,743
Nov 4, 2026	0.39	0.39	0.39	0.39	0.39	-0.76%	14,491
Nov 3, 2026	0.40	0.40	0.40	0.40	0.40	0.76%	2,000
Nov 2, 2026	0.39	0.39	0.39	0.39	0.39	-0.51%	588
Nov 1, 2026	0.39	0.40	0.39	0.40	0.40	-1.25%	13,320
Oct 29, 2026	0.40	0.41	0.40	0.40	0.40	-1.23%	55,928
Oct 28, 2026	0.41	0.41	0.41	0.41	0.41	-	-
Oct 27, 2026	0.41	0.41	0.41	0.41	0.41	-	-
Oct 26, 2026	0.39	0.41	0.39	0.41	0.41	-1.22%	13,446,463
Oct 25, 2026	0.40	0.41	0.40	0.41	0.41	-	1,600
Oct 22, 2026	0.41	0.41	0.41	0.41	0.41	-	33,463
Oct 21, 2026	0.41	0.41	0.41	0.41	0.41	-	3,001
Oct 20, 2026	0.41	0.41	0.41	0.41	0.41	-0.49%	1,800
Oct 19, 2026	0.41	0.41	0.41	0.41	0.41	0.49%	1,757,149
Oct 18, 2026	0.41	0.41	0.41	0.41	0.41	-	1,500
Oct 15, 2026	0.41	0.41	0.41	0.41	0.41	-	31,000
Oct 14, 2026	0.41	0.41	0.41	0.41	0.41	-	-
Oct 13, 2026	0.41	0.41	0.41	0.41	0.41	-	32,282
Oct 12, 2026	0.41	0.42	0.41	0.41	0.41	-1.68%	75,356
Oct 11, 2026	0.42	0.42	0.42	0.42	0.42	1.21%	1,000
Oct 8, 2026	0.41	0.41	0.41	0.41	0.41	-	-
Oct 7, 2026	0.41	0.43	0.41	0.41	0.41	0.73%	133,311
Oct 6, 2026	0.40	0.41	0.40	0.41	0.41	1.49%	2,959
Oct 5, 2026	0.40	0.40	0.40	0.40	0.40	-	4,613
Oct 4, 2026	0.40	0.40	0.40	0.40	0.40	0.75%	2,230
Oct 1, 2026	0.39	0.40	0.39	0.40	0.40	1.52%	75,992
Sep 30, 2026	0.40	0.41	0.39	0.39	0.39	-4.14%	2,750
Sep 29, 2026	0.41	0.41	0.41	0.41	0.41	-	-
Sep 28, 2026	0.41	0.41	0.41	0.41	0.41	-	-
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