MSM:OQBI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 8, 2026	0.26	0.27	0.26	0.27	0.27	2.29%	24,978,949
Jul 7, 2026	0.26	0.26	0.26	0.26	0.26	0.77%	16,562,383
Jul 6, 2026	0.26	0.26	0.26	0.26	0.26	0.78%	26,314,710
Jul 5, 2026	0.26	0.26	0.26	0.26	0.26	-0.77%	15,935,066
Jul 2, 2026	0.26	0.26	0.26	0.26	0.26	0.78%	26,004,730
Jul 1, 2026	0.25	0.26	0.25	0.26	0.26	4.03%	36,135,060
Jun 30, 2026	0.24	0.25	0.24	0.25	0.25	2.48%	15,346,046
Jun 29, 2026	0.24	0.24	0.24	0.24	0.24	-	25,596,338
Jun 28, 2026	0.24	0.25	0.24	0.24	0.24	1.68%	49,279,446
Jun 25, 2026	0.24	0.24	0.24	0.24	0.24	-0.83%	24,883,746
Jun 24, 2026	0.23	0.24	0.23	0.24	0.24	1.69%	32,730,472
Jun 23, 2026	0.24	0.24	0.24	0.24	0.24	-0.84%	13,966,645
Jun 22, 2026	0.25	0.25	0.24	0.24	0.24	-2.86%	17,742,742
Jun 21, 2026	0.25	0.25	0.25	0.25	0.25	-3.54%	19,564,687
Jun 17, 2026	0.26	0.26	0.25	0.25	0.25	-1.93%	10,265,680
Jun 16, 2026	0.27	0.27	0.26	0.26	0.26	-1.89%	20,737,420
Jun 15, 2026	0.27	0.27	0.26	0.26	0.26	-0.75%	21,225,180
Jun 14, 2026	0.26	0.27	0.26	0.27	0.27	0.76%	202,795,950
Jun 11, 2026	0.26	0.27	0.26	0.26	0.26	-	31,725,600
Jun 10, 2026	0.26	0.27	0.26	0.26	0.26	0.76%	23,764,070
Jun 9, 2026	0.26	0.27	0.26	0.26	0.26	-0.38%	14,803,195
Jun 8, 2026	0.25	0.27	0.25	0.26	0.26	3.95%	44,842,678
Jun 7, 2026	0.26	0.26	0.25	0.25	0.25	-3.44%	10,395,565
Jun 4, 2026	0.26	0.26	0.26	0.26	0.26	-	9,512,802
Jun 3, 2026	0.27	0.27	0.26	0.26	0.26	-1.87%	30,312,770
Jun 2, 2026	0.27	0.28	0.27	0.27	0.27	-1.48%	51,824,980
Jun 1, 2026	0.26	0.27	0.26	0.27	0.27	4.23%	51,374,170
May 31, 2026	0.26	0.27	0.26	0.26	0.26	-1.14%	42,252,890
May 25, 2026	0.27	0.27	0.26	0.26	0.26	-0.75%	46,370,610
May 24, 2026	0.27	0.27	0.27	0.27	0.27	-0.75%	58,967,990
May 21, 2026	0.26	0.28	0.26	0.27	0.27	6.37%	38,093,750
May 20, 2026	0.27	0.27	0.25	0.25	0.25	-9.71%	21,366,100
May 19, 2026	0.30	0.30	0.28	0.28	0.28	-9.74%	156,092,500
May 18, 2026	0.31	0.31	0.29	0.31	0.31	-0.65%	24,521,000
May 17, 2026	0.32	0.32	0.31	0.31	0.31	-1.27%	8,345,473
May 14, 2026	0.32	0.32	0.30	0.31	0.31	-1.57%	12,059,020
May 13, 2026	0.32	0.32	0.32	0.32	0.32	-0.93%	25,346,060
May 12, 2026	0.32	0.32	0.32	0.32	0.32	-	21,619,230
May 11, 2026	0.32	0.32	0.32	0.32	0.32	0.63%	56,688,960
May 10, 2026	0.32	0.32	0.32	0.32	0.32	-	14,558,500
May 7, 2026	0.32	0.32	0.32	0.32	0.32	0.31%	10,675,060
May 6, 2026	0.32	0.32	0.32	0.32	0.32	-0.62%	47,763,880
May 5, 2026	0.32	0.32	0.32	0.32	0.32	-	22,355,680
May 4, 2026	0.32	0.32	0.32	0.32	0.32	1.58%	27,643,460
May 3, 2026	0.32	0.32	0.32	0.32	0.32	-	51,822,880
Apr 30, 2026	0.31	0.32	0.31	0.32	0.32	0.96%	67,162,650
Apr 29, 2026	0.31	0.31	0.31	0.31	0.31	0.97%	69,664,480
Apr 28, 2026	0.31	0.31	0.30	0.31	0.31	2.65%	63,962,140
Apr 27, 2026	0.30	0.31	0.30	0.30	0.30	-0.33%	29,364,680
Apr 26, 2026	0.31	0.31	0.30	0.30	0.30	-1.30%	12,129,080