MSM:OMVS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	0.37	0.37	0.36	0.37	0.37	0.27%	34,856
May 24, 2026	0.36	0.37	0.36	0.37	0.37	1.66%	446,740
May 21, 2026	0.35	0.36	0.35	0.36	0.36	4.62%	1,078,300
May 20, 2026	0.36	0.36	0.34	0.35	0.35	-2.54%	258,390
May 19, 2026	0.36	0.37	0.36	0.36	0.36	-1.93%	12,804,870
May 18, 2026	0.37	0.37	0.36	0.36	0.36	-3.21%	275,906
May 17, 2026	0.38	0.38	0.37	0.37	0.37	-0.27%	274,382
May 14, 2026	0.38	0.38	0.37	0.38	0.38	-1.57%	359,099
May 13, 2026	0.39	0.39	0.38	0.38	0.38	-1.04%	135,910
May 12, 2026	0.39	0.39	0.39	0.39	0.39	-2.04%	41,951
May 11, 2026	0.39	0.39	0.39	0.39	0.39	-	-
May 10, 2026	0.39	0.39	0.39	0.39	0.39	-0.25%	200
May 7, 2026	0.39	0.39	0.39	0.39	0.39	0.25%	550,521
May 6, 2026	0.39	0.39	0.39	0.39	0.39	0.77%	1,992,272
May 5, 2026	0.39	0.39	0.39	0.39	0.39	-	657,173
May 4, 2026	0.39	0.39	0.39	0.39	0.39	-	211,800
May 3, 2026	0.39	0.39	0.39	0.39	0.39	-	4,910
Apr 30, 2026	0.39	0.39	0.39	0.39	0.39	-	175,175
Apr 29, 2026	0.38	0.39	0.38	0.39	0.39	-	50,958
Apr 28, 2026	0.39	0.39	0.39	0.39	0.39	1.56%	953,095
Apr 27, 2026	0.38	0.38	0.38	0.38	0.38	-0.26%	67,000
Apr 26, 2026	0.39	0.39	0.38	0.39	0.39	-0.77%	75,248
Apr 23, 2026	0.38	0.39	0.38	0.39	0.39	1.31%	1,005,354
Apr 22, 2026	0.38	0.38	0.38	0.38	0.38	-	88,459
Apr 21, 2026	0.39	0.39	0.38	0.38	0.38	-2.05%	48,221
Apr 20, 2026	0.39	0.39	0.39	0.39	0.39	0.26%	12,716
Apr 19, 2026	0.39	0.39	0.39	0.39	0.39	-1.02%	51,418
Apr 16, 2026	0.39	0.40	0.38	0.39	0.39	1.29%	970,924
Apr 15, 2026	0.38	0.39	0.38	0.39	0.39	1.04%	292,613
Apr 14, 2026	0.38	0.39	0.38	0.39	0.39	0.79%	331,892
Apr 13, 2026	0.38	0.38	0.38	0.38	0.38	0.79%	102,933
Apr 12, 2026	0.38	0.38	0.38	0.38	0.38	-1.56%	66,237
Apr 9, 2026	0.39	0.39	0.37	0.39	0.39	-1.03%	73,247
Apr 8, 2026	0.39	0.39	0.37	0.39	0.39	-	5,201
Apr 7, 2026	0.37	0.39	0.37	0.39	0.39	-0.77%	56,845
Apr 6, 2026	0.39	0.39	0.36	0.39	0.39	0.26%	17,848
Apr 5, 2026	0.39	0.39	0.39	0.39	0.39	-0.76%	28,456
Apr 2, 2026	0.39	0.40	0.39	0.39	0.39	-0.25%	106,040
Apr 1, 2026	0.37	0.40	0.37	0.40	0.40	3.04%	317,212
Mar 31, 2026	0.38	0.41	0.38	0.40	0.38	5.03%	2,221,196
Mar 30, 2026	0.37	0.38	0.37	0.38	0.36	2.70%	1,588,092
Mar 29, 2026	0.37	0.38	0.37	0.37	0.36	-	199,513
Mar 26, 2026	0.37	0.38	0.37	0.37	0.36	1.14%	23,285,796
Mar 25, 2026	0.36	0.37	0.36	0.37	0.35	1.15%	308,852
Mar 24, 2026	0.35	0.36	0.35	0.36	0.35	3.82%	381,198
Mar 18, 2026	0.34	0.35	0.34	0.35	0.33	2.19%	56,318,712
Mar 17, 2026	0.34	0.34	0.34	0.34	0.33	-	392,535
Mar 16, 2026	0.35	0.35	0.34	0.34	0.33	-1.68%	50,630,832
Mar 15, 2026	0.35	0.35	0.35	0.35	0.33	0.48%	119,256,900
Mar 12, 2026	0.34	0.35	0.34	0.35	0.33	1.22%	182,821