MSM:OQBI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 23, 2026	0.31	0.31	0.31	0.31	0.31	-	40,606,510
Apr 22, 2026	0.31	0.31	0.30	0.31	0.31	0.66%	52,486,030
Apr 21, 2026	0.31	0.31	0.30	0.31	0.31	-0.97%	16,924,550
Apr 20, 2026	0.31	0.31	0.31	0.31	0.31	-0.96%	18,298,237
Apr 19, 2026	0.31	0.31	0.31	0.31	0.31	-0.32%	28,376,730
Apr 16, 2026	0.31	0.31	0.31	0.31	0.31	0.32%	40,970,430
Apr 15, 2026	0.31	0.31	0.31	0.31	0.31	0.32%	52,127,300
Apr 14, 2026	0.31	0.31	0.31	0.31	0.31	0.65%	60,734,720
Apr 13, 2026	0.30	0.31	0.30	0.31	0.31	1.65%	67,914,680
Apr 12, 2026	0.29	0.30	0.29	0.30	0.30	5.21%	94,615,990
Apr 9, 2026	0.29	0.29	0.29	0.29	0.29	-1.71%	12,679,850
Apr 8, 2026	0.30	0.30	0.29	0.29	0.29	-1.68%	33,423,550
Apr 7, 2026	0.30	0.30	0.29	0.30	0.30	-1.00%	37,539,020
Apr 6, 2026	0.30	0.31	0.30	0.30	0.30	0.67%	55,620,910
Apr 5, 2026	0.30	0.30	0.30	0.30	0.30	1.01%	29,823,870
Apr 2, 2026	0.30	0.30	0.30	0.30	0.30	-	43,471,550
Apr 1, 2026	0.29	0.30	0.29	0.30	0.30	2.07%	58,970,090
Mar 31, 2026	0.29	0.29	0.29	0.29	0.29	-0.68%	78,262,529
Mar 30, 2026	0.29	0.30	0.29	0.29	0.29	2.82%	82,003,120
Mar 29, 2026	0.28	0.28	0.28	0.28	0.28	1.79%	43,016,560
Mar 26, 2026	0.28	0.28	0.28	0.28	0.28	-0.71%	32,806,830
Mar 25, 2026	0.28	0.28	0.28	0.28	0.28	2.93%	65,485,470
Mar 24, 2026	0.26	0.27	0.26	0.27	0.27	3.41%	56,132,740
Mar 18, 2026	0.26	0.26	0.26	0.26	0.26	1.93%	17,514,600
Mar 17, 2026	0.26	0.26	0.26	0.26	0.26	-0.38%	2,101,716
Mar 16, 2026	0.26	0.26	0.26	0.26	0.26	0.36%	9,128,734
Mar 15, 2026	0.26	0.26	0.26	0.26	0.26	1.93%	30,766,930
Mar 12, 2026	0.26	0.26	0.26	0.26	0.25	-	31,891,510