MSM:OOMS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 18, 2025	0.82	0.82	0.82	0.82	0.82	-0.61%	1,400
Dec 17, 2025	0.83	0.83	0.83	0.83	0.83	-	-
Dec 16, 2025	0.83	0.83	0.83	0.83	0.83	-2.83%	3,000
Dec 15, 2025	0.85	0.85	0.85	0.85	0.85	-	100
Dec 14, 2025	0.82	0.85	0.82	0.85	0.85	5.47%	2,720
Dec 11, 2025	0.81	0.81	0.81	0.81	0.81	-	-
Dec 10, 2025	0.81	0.81	0.81	0.81	0.81	-	-
Dec 9, 2025	0.81	0.81	0.81	0.81	0.81	-1.23%	1,100
Dec 8, 2025	0.81	0.82	0.81	0.82	0.82	0.62%	5,555
Dec 7, 2025	0.81	0.81	0.81	0.81	0.81	1.25%	500
Dec 4, 2025	0.80	0.80	0.80	0.80	0.80	1.91%	649
Dec 3, 2025	0.79	0.79	0.79	0.79	0.79	-	-
Dec 2, 2025	0.79	0.79	0.79	0.79	0.79	-	-
Dec 1, 2025	0.79	0.79	0.79	0.79	0.79	-	-
Nov 30, 2025	0.79	0.79	0.79	0.79	0.79	-	-
Nov 25, 2025	0.79	0.79	0.79	0.79	0.79	-	-
Nov 24, 2025	0.79	0.79	0.79	0.79	0.79	-	-
Nov 23, 2025	0.79	0.79	0.79	0.79	0.79	-	3,527
Nov 20, 2025	0.79	0.79	0.79	0.79	0.79	-	-
Nov 19, 2025	0.79	0.79	0.79	0.79	0.79	-	1,300
Nov 18, 2025	0.79	0.79	0.79	0.79	0.79	-0.63%	5,173
Nov 17, 2025	0.79	0.79	0.79	0.79	0.79	-	-
Nov 16, 2025	0.79	0.79	0.79	0.79	0.79	-	3,000
Nov 13, 2025	0.79	0.79	0.79	0.79	0.79	-	10,000
Nov 12, 2025	0.79	0.79	0.79	0.79	0.79	-0.63%	7,000
Nov 11, 2025	0.80	0.80	0.80	0.80	0.80	-0.63%	6,000
Nov 10, 2025	0.80	0.80	0.80	0.80	0.80	2.56%	1,779
Nov 9, 2025	0.78	0.78	0.78	0.78	0.78	-2.13%	17,656
Nov 6, 2025	0.80	0.80	0.80	0.80	0.80	-	-
Nov 5, 2025	0.80	0.80	0.80	0.80	0.80	-	9,248
Nov 4, 2025	0.80	0.80	0.80	0.80	0.80	-0.38%	2,323
Nov 3, 2025	0.82	0.82	0.80	0.80	0.80	2.83%	2,995
Nov 2, 2025	0.78	0.78	0.78	0.78	0.78	-	-
Oct 30, 2025	0.78	0.78	0.78	0.78	0.78	-	-
Oct 29, 2025	0.78	0.78	0.78	0.78	0.78	-	-
Oct 28, 2025	0.78	0.78	0.78	0.78	0.78	-	1,500
Oct 27, 2025	0.78	0.78	0.78	0.78	0.78	-	272
Oct 26, 2025	0.78	0.78	0.78	0.78	0.78	-	-
Oct 23, 2025	0.78	0.78	0.78	0.78	0.78	-	-
Oct 22, 2025	0.78	0.78	0.78	0.78	0.78	-	-
Oct 21, 2025	0.78	0.78	0.78	0.78	0.78	0.91%	1,500
Oct 20, 2025	0.77	0.77	0.77	0.77	0.77	-	2,333
Oct 19, 2025	0.77	0.77	0.77	0.77	0.77	-	4,200
Oct 16, 2025	0.77	0.77	0.77	0.77	0.77	0.13%	11,778
Oct 15, 2025	0.78	0.78	0.77	0.77	0.77	1.32%	2,988
Oct 14, 2025	0.76	0.76	0.76	0.76	0.76	-	-
Oct 13, 2025	0.76	0.76	0.76	0.76	0.76	-	-
Oct 12, 2025	0.76	0.76	0.76	0.76	0.76	-1.30%	7,591
Oct 9, 2025	0.77	0.77	0.77	0.77	0.77	-	1,227
Oct 8, 2025	0.77	0.77	0.77	0.77	0.77	0.65%	2,000