MSM:OUIC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	0.38	0.38	0.38	0.38	0.38	-	68,053
Mar 11, 2026	0.39	0.39	0.38	0.38	0.38	-0.26%	231,000
Mar 10, 2026	0.38	0.39	0.38	0.39	0.39	-	424,500
Mar 9, 2026	0.39	0.39	0.39	0.39	0.39	-0.77%	478,377
Mar 8, 2026	0.39	0.39	0.38	0.39	0.39	1.04%	58,801
Mar 5, 2026	0.39	0.39	0.38	0.38	0.38	-1.54%	852,212
Mar 4, 2026	0.38	0.39	0.38	0.39	0.39	-0.76%	4,181
Mar 3, 2026	0.39	0.40	0.39	0.39	0.39	0.77%	292,616
Mar 2, 2026	0.39	0.39	0.39	0.39	0.39	1.30%	260,054
Mar 1, 2026	0.35	0.39	0.35	0.39	0.39	-1.28%	33,487
Feb 26, 2026	0.40	0.41	0.39	0.39	0.39	-0.51%	15,979
Feb 25, 2026	0.40	0.40	0.37	0.39	0.39	-3.21%	41,671
Feb 24, 2026	0.40	0.41	0.40	0.41	0.41	1.25%	26,820
Feb 23, 2026	0.42	0.42	0.40	0.40	0.40	-6.54%	291,744
Feb 22, 2026	0.43	0.43	0.43	0.43	0.43	0.71%	300,000
Feb 19, 2026	0.41	0.43	0.41	0.43	0.43	-	58,600
Feb 18, 2026	0.43	0.43	0.43	0.43	0.43	0.24%	853,271
Feb 17, 2026	0.41	0.43	0.40	0.42	0.42	-0.93%	74,072
Feb 16, 2026	0.42	0.43	0.42	0.43	0.43	0.71%	77,000
Feb 15, 2026	0.43	0.43	0.41	0.43	0.43	-0.70%	182,900
Feb 12, 2026	0.42	0.43	0.42	0.43	0.43	1.90%	1,351,786
Feb 11, 2026	0.40	0.42	0.40	0.42	0.42	5.00%	6,814,081
Feb 10, 2026	0.40	0.40	0.40	0.40	0.40	-1.23%	79,500
Feb 9, 2026	0.40	0.41	0.40	0.41	0.41	1.25%	1,495,971
Feb 8, 2026	0.40	0.40	0.40	0.40	0.40	0.50%	610,503
Feb 5, 2026	0.39	0.40	0.39	0.40	0.40	2.05%	1,402,520
Feb 4, 2026	0.39	0.39	0.39	0.39	0.39	1.04%	489,419
Feb 3, 2026	0.39	0.39	0.39	0.39	0.39	0.26%	5,000
Feb 2, 2026	0.39	0.39	0.39	0.39	0.39	-0.26%	20,000
Feb 1, 2026	0.38	0.39	0.38	0.39	0.39	-0.52%	152,289
Jan 29, 2026	0.39	0.39	0.39	0.39	0.39	-	-
Jan 28, 2026	0.39	0.39	0.39	0.39	0.39	2.11%	21,600
Jan 27, 2026	0.38	0.38	0.38	0.38	0.38	0.26%	118,272
Jan 26, 2026	0.38	0.38	0.38	0.38	0.38	1.07%	900
Jan 25, 2026	0.35	0.38	0.35	0.38	0.38	-1.32%	2,000
Jan 22, 2026	0.38	0.38	0.38	0.38	0.38	2.70%	113
Jan 21, 2026	0.37	0.37	0.37	0.37	0.37	-2.63%	10,000
Jan 20, 2026	0.39	0.39	0.35	0.38	0.38	-2.06%	15,011
Jan 19, 2026	0.39	0.39	0.39	0.39	0.39	2.11%	200
Jan 14, 2026	0.36	0.38	0.36	0.38	0.38	6.15%	98,278
Jan 13, 2026	0.36	0.36	0.36	0.36	0.36	-	3,077
Jan 12, 2026	0.36	0.36	0.36	0.36	0.36	-	-
Jan 11, 2026	0.36	0.36	0.36	0.36	0.36	-	-
Jan 8, 2026	0.36	0.36	0.36	0.36	0.36	2.29%	33,192
Jan 7, 2026	0.35	0.35	0.35	0.35	0.35	-1.41%	25,325
Jan 6, 2026	0.36	0.36	0.36	0.36	0.36	-	-
Jan 5, 2026	0.33	0.36	0.33	0.36	0.36	4.72%	30,433
Jan 4, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Jan 1, 2026	0.34	0.34	0.34	0.34	0.34	-	100
Dec 31, 2025	0.33	0.34	0.32	0.34	0.34	4.31%	144,468