MSM:OUIC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	0.36	0.36	0.36	0.36	0.36	-1.10%	7,103
Apr 1, 2026	0.36	0.36	0.36	0.36	0.36	1.39%	100,613
Mar 31, 2026	0.36	0.36	0.35	0.36	0.36	-	1,003
Mar 30, 2026	0.34	0.36	0.34	0.36	0.36	-0.80%	600
Mar 29, 2026	0.37	0.37	0.36	0.36	0.34	-1.31%	648,129
Mar 26, 2026	0.37	0.37	0.36	0.37	0.35	-1.27%	752,406
Mar 25, 2026	0.37	0.37	0.37	0.37	0.35	0.51%	23,340
Mar 24, 2026	0.37	0.37	0.37	0.37	0.35	-	213
Mar 18, 2026	0.37	0.37	0.37	0.37	0.35	-	-
Mar 17, 2026	0.37	0.37	0.37	0.37	0.35	1.57%	10,605
Mar 16, 2026	0.37	0.37	0.36	0.36	0.34	-0.52%	144,187
Mar 15, 2026	0.37	0.37	0.37	0.37	0.35	-	20,580
Mar 12, 2026	0.37	0.37	0.37	0.37	0.35	-	71,455
Mar 11, 2026	0.37	0.37	0.36	0.37	0.35	-0.27%	242,550
Mar 10, 2026	0.37	0.37	0.36	0.37	0.35	-	445,725
Mar 9, 2026	0.37	0.37	0.37	0.37	0.35	-0.76%	502,295
Mar 8, 2026	0.37	0.37	0.36	0.37	0.35	1.04%	61,741
Mar 5, 2026	0.37	0.37	0.37	0.37	0.35	-1.53%	894,822
Mar 4, 2026	0.36	0.37	0.36	0.37	0.35	-0.77%	4,390
Mar 3, 2026	0.37	0.38	0.37	0.37	0.35	0.78%	307,246
Mar 2, 2026	0.37	0.37	0.37	0.37	0.35	1.28%	273,056
Mar 1, 2026	0.33	0.37	0.33	0.37	0.35	-1.27%	35,161
Feb 26, 2026	0.38	0.39	0.37	0.37	0.35	-0.51%	16,777
Feb 25, 2026	0.38	0.38	0.35	0.37	0.35	-3.21%	43,754
Feb 24, 2026	0.38	0.39	0.38	0.39	0.37	1.23%	28,161
Feb 23, 2026	0.40	0.40	0.38	0.38	0.36	-6.53%	306,331
Feb 22, 2026	0.41	0.41	0.41	0.41	0.39	0.69%	315,000
Feb 19, 2026	0.39	0.40	0.39	0.40	0.38	-	61,530
Feb 18, 2026	0.40	0.41	0.40	0.40	0.38	0.25%	895,934
Feb 17, 2026	0.39	0.41	0.38	0.40	0.38	-0.93%	77,775
Feb 16, 2026	0.40	0.41	0.40	0.41	0.39	0.69%	80,850
Feb 15, 2026	0.41	0.41	0.39	0.40	0.38	-0.69%	192,045
Feb 12, 2026	0.40	0.41	0.40	0.41	0.39	1.90%	1,419,375
Feb 11, 2026	0.38	0.40	0.38	0.40	0.38	4.99%	7,154,785
Feb 10, 2026	0.38	0.38	0.38	0.38	0.36	-1.22%	83,475
Feb 9, 2026	0.38	0.39	0.38	0.39	0.37	1.23%	1,570,769
Feb 8, 2026	0.38	0.38	0.38	0.38	0.36	0.53%	641,028
Feb 5, 2026	0.37	0.38	0.37	0.38	0.36	2.05%	1,472,646
Feb 4, 2026	0.37	0.37	0.37	0.37	0.35	1.03%	513,889
Feb 3, 2026	0.37	0.37	0.37	0.37	0.35	0.25%	5,250
Feb 2, 2026	0.37	0.37	0.37	0.37	0.35	-0.24%	21,000
Feb 1, 2026	0.37	0.37	0.37	0.37	0.35	-0.51%	159,903
Jan 29, 2026	0.37	0.37	0.37	0.37	0.35	-	-
Jan 28, 2026	0.37	0.37	0.37	0.37	0.35	2.10%	22,680
Jan 27, 2026	0.36	0.36	0.36	0.36	0.34	0.25%	124,185
Jan 26, 2026	0.36	0.36	0.36	0.36	0.34	1.09%	945
Jan 25, 2026	0.33	0.36	0.33	0.36	0.34	-1.33%	2,100
Jan 22, 2026	0.36	0.36	0.36	0.36	0.34	2.70%	118
Jan 21, 2026	0.35	0.35	0.35	0.35	0.33	-2.63%	10,500
Jan 20, 2026	0.37	0.37	0.33	0.36	0.34	-2.06%	15,761