MSM:OUIC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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