MSM:SPSI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	0.44	0.44	0.44	0.44	0.44	-9.09%	6,105
Mar 11, 2026	0.48	0.48	0.48	0.48	0.48	10.00%	11,383
Mar 10, 2026	0.44	0.44	0.44	0.44	0.44	-	-
Mar 9, 2026	0.44	0.44	0.44	0.44	0.44	-	-
Mar 8, 2026	0.43	0.44	0.43	0.44	0.44	10.00%	9,547
Mar 5, 2026	0.43	0.43	0.40	0.40	0.40	1.27%	1,460
Mar 4, 2026	0.40	0.40	0.40	0.40	0.40	-	10,000
Mar 3, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Mar 2, 2026	0.40	0.40	0.40	0.40	0.40	-	21,357
Mar 1, 2026	0.40	0.40	0.40	0.40	0.40	-1.25%	6,400
Feb 26, 2026	0.36	0.40	0.36	0.40	0.40	8.11%	6,200
Feb 25, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Feb 24, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Feb 23, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Feb 22, 2026	0.37	0.37	0.37	0.37	0.37	-7.50%	6,757
Feb 19, 2026	0.39	0.40	0.38	0.40	0.40	-	10,703
Feb 18, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Feb 17, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Feb 16, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Feb 15, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Feb 12, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Feb 11, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Feb 10, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Feb 9, 2026	0.40	0.40	0.40	0.40	0.40	-	500
Feb 8, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Feb 5, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Feb 4, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Feb 3, 2026	0.40	0.40	0.40	0.40	0.40	2.56%	310
Feb 2, 2026	0.39	0.39	0.39	0.39	0.39	-	-
Feb 1, 2026	0.39	0.39	0.39	0.39	0.39	-9.30%	100
Jan 29, 2026	0.43	0.43	0.43	0.43	0.43	-	-
Jan 28, 2026	0.43	0.43	0.43	0.43	0.43	-	45
Jan 27, 2026	0.43	0.43	0.43	0.43	0.43	-	-
Jan 26, 2026	0.43	0.46	0.43	0.43	0.43	-4.02%	3,160
Jan 25, 2026	0.41	0.45	0.41	0.45	0.45	9.80%	23,056
Jan 22, 2026	0.41	0.41	0.41	0.41	0.41	9.97%	6,649
Jan 21, 2026	0.37	0.37	0.37	0.37	0.37	3.06%	2,500
Jan 20, 2026	0.36	0.36	0.36	0.36	0.36	-	-
Jan 19, 2026	0.36	0.36	0.36	0.36	0.36	-	-
Jan 14, 2026	0.35	0.36	0.35	0.36	0.36	5.88%	10,851
Jan 13, 2026	0.34	0.34	0.34	0.34	0.34	-	1,385
Jan 12, 2026	0.33	0.34	0.33	0.34	0.34	3.03%	5,065
Jan 11, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Jan 8, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Jan 7, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Jan 6, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Jan 5, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Jan 4, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Jan 1, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Dec 31, 2025	0.33	0.33	0.33	0.33	0.33	-	-