MSM:OOMS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 8, 2026	0.84	0.84	0.83	0.83	0.83	-0.12%	10,650
Jan 7, 2026	0.83	0.84	0.83	0.84	0.84	1.21%	13,500
Jan 6, 2026	0.83	0.83	0.83	0.83	0.83	-	2,654
Jan 5, 2026	0.83	0.83	0.83	0.83	0.83	-	6,285
Jan 4, 2026	0.82	0.83	0.82	0.83	0.83	1.23%	7,130
Jan 1, 2026	0.82	0.82	0.82	0.82	0.82	-	-
Dec 31, 2025	0.82	0.82	0.82	0.82	0.82	-	-
Dec 30, 2025	0.82	0.82	0.82	0.82	0.82	-0.12%	2,704
Dec 29, 2025	0.82	0.82	0.82	0.82	0.82	0.12%	387
Dec 28, 2025	0.82	0.82	0.82	0.82	0.82	-	-
Dec 25, 2025	0.82	0.82	0.82	0.82	0.82	-	-
Dec 24, 2025	0.82	0.82	0.82	0.82	0.82	-	-
Dec 23, 2025	0.82	0.82	0.82	0.82	0.82	0.62%	5,500
Dec 22, 2025	0.82	0.82	0.81	0.81	0.81	-1.22%	1,450
Dec 21, 2025	0.82	0.82	0.82	0.82	0.82	-	604
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	-	-