MSM:OUIC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	0.33	0.33	0.33	0.33	0.33	-	6,046
Jun 3, 2026	0.33	0.33	0.33	0.33	0.33	-	204,850
Jun 2, 2026	0.33	0.33	0.33	0.33	0.33	-2.37%	110,300
Jun 1, 2026	0.33	0.34	0.33	0.34	0.34	0.90%	277,025
May 31, 2026	0.35	0.35	0.34	0.34	0.34	1.52%	11,850
May 25, 2026	0.35	0.35	0.33	0.33	0.33	-	400
May 24, 2026	0.33	0.33	0.33	0.33	0.33	3.77%	32,000
May 21, 2026	0.35	0.35	0.32	0.32	0.32	-0.63%	327,027
May 20, 2026	0.34	0.34	0.32	0.32	0.32	-6.16%	160,633
May 19, 2026	0.34	0.34	0.34	0.34	0.34	-1.16%	20,000
May 18, 2026	0.35	0.35	0.35	0.35	0.35	-0.29%	33,298
May 17, 2026	0.36	0.37	0.35	0.35	0.35	-3.89%	662,445
May 14, 2026	0.37	0.37	0.36	0.36	0.36	-1.37%	143,077
May 13, 2026	0.37	0.37	0.37	0.37	0.37	-	9,694
May 12, 2026	0.37	0.37	0.37	0.37	0.37	-0.27%	310,488
May 11, 2026	0.37	0.37	0.37	0.37	0.37	-1.08%	147,600
May 10, 2026	0.37	0.37	0.37	0.37	0.37	-	-
May 7, 2026	0.37	0.37	0.37	0.37	0.37	-0.27%	9,254
May 6, 2026	0.38	0.38	0.37	0.37	0.37	-0.27%	109,926
May 5, 2026	0.37	0.37	0.37	0.37	0.37	-0.27%	4,754
May 4, 2026	0.37	0.37	0.37	0.37	0.37	-0.80%	3,423,475
May 3, 2026	0.38	0.38	0.38	0.38	0.38	-0.27%	12,857
Apr 30, 2026	0.38	0.38	0.38	0.38	0.38	0.53%	20,087
Apr 29, 2026	0.37	0.38	0.37	0.38	0.38	0.27%	1,113
Apr 28, 2026	0.37	0.37	0.37	0.37	0.37	1.08%	13,138
Apr 27, 2026	0.37	0.37	0.37	0.37	0.37	-0.80%	390,669
Apr 26, 2026	0.37	0.37	0.37	0.37	0.37	0.81%	200
Apr 23, 2026	0.37	0.37	0.37	0.37	0.37	-0.80%	729,138
Apr 22, 2026	0.37	0.37	0.37	0.37	0.37	-	3,976
Apr 21, 2026	0.37	0.37	0.37	0.37	0.37	1.36%	18,888
Apr 20, 2026	0.37	0.37	0.37	0.37	0.37	-1.60%	442,021
Apr 19, 2026	0.38	0.38	0.37	0.37	0.37	-	136,500
Apr 16, 2026	0.39	0.39	0.37	0.37	0.37	4.47%	1,062,974
Apr 15, 2026	0.36	0.36	0.36	0.36	0.36	0.56%	402,101
Apr 14, 2026	0.36	0.36	0.35	0.36	0.36	0.28%	930,364
Apr 13, 2026	0.36	0.36	0.36	0.36	0.36	-	162,000
Apr 12, 2026	0.36	0.36	0.35	0.36	0.36	0.28%	59,951
Apr 9, 2026	0.35	0.35	0.35	0.35	0.35	-0.28%	5,210
Apr 8, 2026	0.36	0.36	0.35	0.36	0.36	-	205,546
Apr 7, 2026	0.36	0.36	0.36	0.36	0.36	-	-
Apr 6, 2026	0.36	0.36	0.36	0.36	0.36	-1.11%	59,198
Apr 5, 2026	0.36	0.36	0.36	0.36	0.36	-0.28%	25,000
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	4.71%	600
Mar 29, 2026	0.37	0.37	0.36	0.36	0.34	-1.30%	648,129
Mar 26, 2026	0.37	0.37	0.36	0.37	0.35	-1.28%	752,406
Mar 25, 2026	0.37	0.37	0.37	0.37	0.35	0.52%	23,340
Mar 24, 2026	0.37	0.37	0.37	0.37	0.35	-	213