MSM:OQBI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-1.52%	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
Mar 11, 2026	0.26	0.27	0.26	0.26	0.25	-1.52%	42,657,670
Mar 10, 2026	0.26	0.26	0.26	0.26	0.26	1.15%	45,507,960
Mar 9, 2026	0.25	0.26	0.25	0.26	0.26	4.42%	64,180,680
Mar 8, 2026	0.24	0.25	0.24	0.25	0.24	3.75%	50,216,260
Mar 5, 2026	0.23	0.24	0.23	0.24	0.24	4.80%	59,398,850
Mar 4, 2026	0.23	0.23	0.23	0.23	0.22	0.88%	14,210,700
Mar 3, 2026	0.23	0.23	0.23	0.23	0.22	-0.87%	21,560,660
Mar 2, 2026	0.23	0.23	0.23	0.23	0.22	1.78%	28,155,050
Mar 1, 2026	0.23	0.23	0.22	0.23	0.22	-1.75%	22,330,100
Feb 26, 2026	0.22	0.23	0.22	0.23	0.22	2.23%	86,750,790
Feb 25, 2026	0.22	0.23	0.22	0.22	0.22	1.82%	39,116,560
Feb 24, 2026	0.22	0.22	0.22	0.22	0.22	-	26,645,450
Feb 23, 2026	0.22	0.22	0.22	0.22	0.22	-0.45%	19,594,230
Feb 22, 2026	0.22	0.22	0.22	0.22	0.22	1.38%	21,688,730
Feb 19, 2026	0.22	0.22	0.22	0.22	0.21	-2.24%	16,002,810