MSM:OOMS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 7, 2025	0.77	0.77	0.77	0.77	0.77	0.13%	2,425
Oct 6, 2025	0.76	0.76	0.76	0.76	0.76	-	-
Oct 5, 2025	0.76	0.76	0.76	0.76	0.76	-0.13%	1,605
Oct 2, 2025	0.77	0.77	0.77	0.77	0.77	0.66%	1,615
Oct 1, 2025	0.76	0.76	0.76	0.76	0.76	-	-
Sep 30, 2025	0.76	0.76	0.76	0.76	0.76	-3.80%	3,218
Sep 29, 2025	0.79	0.79	0.79	0.79	0.79	-	-
Sep 28, 2025	0.79	0.79	0.79	0.79	0.79	-	-
Sep 25, 2025	0.79	0.79	0.79	0.79	0.79	3.95%	380
Sep 24, 2025	0.76	0.76	0.76	0.76	0.76	-	-
Sep 23, 2025	0.76	0.76	0.76	0.76	0.76	-	-
Sep 22, 2025	0.76	0.76	0.76	0.76	0.76	-	-
Sep 21, 2025	0.76	0.76	0.76	0.76	0.76	-	-
Sep 18, 2025	0.76	0.76	0.76	0.76	0.76	-	3,600
Sep 17, 2025	0.76	0.76	0.76	0.76	0.76	-	-
Sep 16, 2025	0.76	0.76	0.76	0.76	0.76	-	-
Sep 15, 2025	0.76	0.76	0.76	0.76	0.76	-	-
Sep 14, 2025	0.76	0.76	0.76	0.76	0.76	-	700
Sep 11, 2025	0.76	0.76	0.76	0.76	0.76	-	-
Sep 10, 2025	0.76	0.76	0.76	0.76	0.76	0.66%	400
Sep 9, 2025	0.76	0.76	0.76	0.76	0.76	-	3,425
Sep 8, 2025	0.76	0.76	0.76	0.76	0.76	-	-
Sep 4, 2025	0.76	0.76	0.76	0.76	0.76	-	-
Sep 3, 2025	0.76	0.76	0.76	0.76	0.76	-	-
Sep 2, 2025	0.80	0.80	0.76	0.76	0.76	0.40%	1,275
Sep 1, 2025	0.75	0.75	0.75	0.75	0.75	-	-
Aug 31, 2025	0.75	0.75	0.75	0.75	0.75	-6.00%	1,300
Aug 28, 2025	0.75	0.80	0.75	0.80	0.80	6.67%	5,896