MSM:OUIC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 30, 2025	0.32	0.33	0.32	0.33	0.33	1.56%	310,000
Dec 29, 2025	0.31	0.32	0.30	0.32	0.32	3.90%	567,111
Dec 28, 2025	0.31	0.31	0.31	0.31	0.31	-0.65%	634,992
Dec 25, 2025	0.31	0.31	0.31	0.31	0.31	1.64%	5,000
Dec 24, 2025	0.31	0.31	0.31	0.31	0.31	-1.29%	55,505
Dec 23, 2025	0.31	0.32	0.31	0.31	0.31	0.32%	77,355
Dec 22, 2025	0.31	0.31	0.31	0.31	0.31	-	1,087
Dec 21, 2025	0.31	0.31	0.31	0.31	0.31	-3.75%	235,463
Dec 18, 2025	0.32	0.32	0.32	0.32	0.32	-	-
Dec 17, 2025	0.32	0.33	0.32	0.32	0.32	1.59%	119,957
Dec 16, 2025	0.32	0.32	0.30	0.32	0.32	-1.56%	29,999
Dec 15, 2025	0.30	0.32	0.30	0.32	0.32	5.61%	117,245
Dec 14, 2025	0.31	0.31	0.30	0.30	0.30	1.00%	40,917
Dec 11, 2025	0.30	0.30	0.30	0.30	0.30	-	35,017
Dec 10, 2025	0.30	0.30	0.30	0.30	0.30	0.33%	41,050
Dec 9, 2025	0.30	0.30	0.30	0.30	0.30	-0.33%	89,900
Dec 8, 2025	0.30	0.30	0.30	0.30	0.30	-	23,870
Dec 7, 2025	0.29	0.30	0.29	0.30	0.30	5.26%	71,350
Dec 4, 2025	0.28	0.29	0.28	0.29	0.29	1.79%	54,897
Dec 3, 2025	0.28	0.28	0.28	0.28	0.28	0.72%	6,838
Dec 2, 2025	0.27	0.28	0.27	0.28	0.28	-	28,526
Dec 1, 2025	0.28	0.28	0.28	0.28	0.28	1.46%	41,219
Nov 30, 2025	0.27	0.27	0.27	0.27	0.27	1.48%	20,260
Nov 25, 2025	0.28	0.28	0.27	0.27	0.27	-1.10%	28,450
Nov 24, 2025	0.26	0.27	0.26	0.27	0.27	5.41%	1,304,633
Nov 23, 2025	0.26	0.26	0.26	0.26	0.26	-	116,752
Nov 20, 2025	0.26	0.26	0.26	0.26	0.26	-	81,385
Nov 19, 2025	0.26	0.26	0.26	0.26	0.26	0.78%	8,548
Nov 18, 2025	0.26	0.26	0.26	0.26	0.26	0.39%	41,247
Nov 17, 2025	0.26	0.26	0.26	0.26	0.26	-0.78%	28,700
Nov 16, 2025	0.26	0.26	0.25	0.26	0.26	-0.77%	111,227
Nov 13, 2025	0.26	0.26	0.26	0.26	0.26	0.39%	63,900
Nov 12, 2025	0.26	0.26	0.26	0.26	0.26	-	113,150
Nov 11, 2025	0.26	0.26	0.26	0.26	0.26	1.97%	57,940
Nov 10, 2025	0.26	0.26	0.25	0.25	0.25	-2.68%	76,411
Nov 9, 2025	0.26	0.26	0.26	0.26	0.26	0.38%	100
Nov 6, 2025	0.26	0.26	0.26	0.26	0.26	-	-
Nov 5, 2025	0.26	0.26	0.26	0.26	0.26	-	-
Nov 4, 2025	0.26	0.26	0.26	0.26	0.26	-	107,266
Nov 3, 2025	0.26	0.26	0.26	0.26	0.26	-0.38%	28,966
Nov 2, 2025	0.26	0.26	0.26	0.26	0.26	0.38%	4,597
Oct 30, 2025	0.26	0.27	0.25	0.26	0.26	3.17%	8,787
Oct 29, 2025	0.26	0.26	0.25	0.25	0.25	-1.95%	331,487