MSM:SOMS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	0.78	0.78	0.78	0.78	0.78	-	160
Mar 1, 2026	0.78	0.78	0.78	0.78	0.78	-3.70%	270
Feb 26, 2026	0.81	0.81	0.81	0.81	0.81	-	6,500
Feb 25, 2026	0.81	0.81	0.81	0.81	0.81	-	100
Feb 24, 2026	0.81	0.81	0.81	0.81	0.81	-	30
Feb 23, 2026	0.75	0.81	0.75	0.81	0.81	1.25%	2,760
Feb 22, 2026	0.80	0.80	0.80	0.80	0.80	-2.79%	360
Feb 19, 2026	0.82	0.82	0.82	0.82	0.82	-	-
Feb 18, 2026	0.82	0.82	0.82	0.82	0.82	-0.12%	18,538
Feb 17, 2026	0.82	0.82	0.82	0.82	0.82	0.49%	22,131
Feb 16, 2026	0.82	0.82	0.82	0.82	0.82	-0.49%	19,600
Feb 15, 2026	0.82	0.82	0.82	0.82	0.82	-0.12%	100
Feb 12, 2026	0.82	0.83	0.82	0.83	0.83	0.36%	3,700
Feb 11, 2026	0.82	0.82	0.82	0.82	0.82	-0.24%	400
Feb 10, 2026	0.83	0.83	0.82	0.82	0.82	1.10%	300
Feb 9, 2026	0.78	0.82	0.78	0.82	0.82	3.16%	7,440
Feb 8, 2026	0.79	0.79	0.79	0.79	0.79	-	5,453
Feb 5, 2026	0.79	0.79	0.79	0.79	0.79	-	1,000
Feb 4, 2026	0.75	0.79	0.75	0.79	0.79	5.19%	9,334
Feb 3, 2026	0.75	0.75	0.75	0.75	0.75	-	-
Feb 2, 2026	0.75	0.75	0.75	0.75	0.75	-	-
Feb 1, 2026	0.75	0.75	0.75	0.75	0.75	-	-
Jan 29, 2026	0.75	0.75	0.75	0.75	0.75	-	-
Jan 28, 2026	0.75	0.75	0.75	0.75	0.75	-	996
Jan 27, 2026	0.75	0.75	0.75	0.75	0.75	-	-
Jan 26, 2026	0.76	0.76	0.75	0.75	0.75	-4.57%	1,025
Jan 25, 2026	0.79	0.79	0.79	0.79	0.79	-	-
Jan 22, 2026	0.79	0.79	0.79	0.79	0.79	-0.25%	500
Jan 21, 2026	0.79	0.79	0.79	0.79	0.79	-	-
Jan 20, 2026	0.79	0.79	0.79	0.79	0.79	3.82%	127
Jan 19, 2026	0.76	0.76	0.76	0.76	0.76	-	9,441
Jan 14, 2026	0.75	0.76	0.75	0.76	0.76	-	5,861
Jan 13, 2026	0.76	0.76	0.76	0.76	0.76	-	-
Jan 12, 2026	0.76	0.76	0.76	0.76	0.76	-	2,185
Jan 11, 2026	0.75	0.76	0.75	0.76	0.76	1.33%	2,097
Jan 8, 2026	0.75	0.75	0.73	0.75	0.75	0.81%	7,804
Jan 7, 2026	0.74	0.75	0.74	0.74	0.74	0.54%	10,590
Jan 6, 2026	0.74	0.74	0.74	0.74	0.74	0.27%	2,076
Jan 5, 2026	0.74	0.74	0.74	0.74	0.74	0.82%	3,616
Jan 4, 2026	0.73	0.73	0.73	0.73	0.73	-	-
Jan 1, 2026	0.73	0.73	0.73	0.73	0.73	-	3,121
Dec 31, 2025	0.73	0.73	0.73	0.73	0.73	-	3,679
Dec 30, 2025	0.73	0.73	0.73	0.73	0.73	-	-
Dec 29, 2025	0.73	0.73	0.73	0.73	0.73	0.41%	1,500
Dec 28, 2025	0.73	0.73	0.73	0.73	0.73	0.55%	1,530
Dec 25, 2025	0.73	0.73	0.73	0.73	0.73	-	-
Dec 24, 2025	0.72	0.73	0.72	0.73	0.73	0.97%	2,263
Dec 23, 2025	0.72	0.72	0.72	0.72	0.72	-0.14%	1,720
Dec 22, 2025	0.72	0.72	0.72	0.72	0.72	-0.14%	137
Dec 21, 2025	0.72	0.72	0.72	0.72	0.72	-	-