MSM:SPSI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	0.59	0.59	0.59	0.59	0.59	0.86%	2,224
Apr 1, 2026	0.58	0.58	0.58	0.58	0.58	-	-
Mar 31, 2026	0.58	0.58	0.58	0.58	0.58	-	-
Mar 30, 2026	0.58	0.58	0.58	0.58	0.58	-0.85%	1,776
Mar 29, 2026	0.59	0.59	0.59	0.59	0.59	-	-
Mar 26, 2026	0.59	0.59	0.48	0.59	0.59	9.96%	2,396
Mar 25, 2026	0.48	0.53	0.48	0.53	0.53	9.92%	8,278
Mar 24, 2026	0.48	0.48	0.48	0.48	0.48	-	-
Mar 18, 2026	0.48	0.48	0.48	0.48	0.48	-	-
Mar 17, 2026	0.48	0.48	0.48	0.48	0.48	-	-
Mar 16, 2026	0.48	0.48	0.48	0.48	0.48	9.50%	200
Mar 15, 2026	0.44	0.44	0.44	0.44	0.43	0.45%	400
Mar 12, 2026	0.44	0.44	0.44	0.44	0.43	-9.09%	6,105
Mar 11, 2026	0.48	0.48	0.48	0.48	0.47	10.00%	11,383
Mar 10, 2026	0.44	0.44	0.44	0.44	0.43	-	-
Mar 9, 2026	0.44	0.44	0.44	0.44	0.43	-	-
Mar 8, 2026	0.43	0.44	0.43	0.44	0.43	10.00%	9,547
Mar 5, 2026	0.43	0.43	0.40	0.40	0.39	1.27%	1,460
Mar 4, 2026	0.40	0.40	0.40	0.40	0.38	-	10,000
Mar 3, 2026	0.40	0.40	0.40	0.40	0.38	-	-
Mar 2, 2026	0.40	0.40	0.40	0.40	0.38	-	21,357
Mar 1, 2026	0.40	0.40	0.40	0.40	0.38	-1.25%	6,400
Feb 26, 2026	0.36	0.40	0.36	0.40	0.39	8.11%	6,200
Feb 25, 2026	0.37	0.37	0.37	0.37	0.36	-	-
Feb 24, 2026	0.37	0.37	0.37	0.37	0.36	-	-
Feb 23, 2026	0.37	0.37	0.37	0.37	0.36	-	-
Feb 22, 2026	0.37	0.37	0.37	0.37	0.36	-7.50%	6,757
Feb 19, 2026	0.39	0.40	0.38	0.40	0.39	-	10,703
Feb 18, 2026	0.40	0.40	0.40	0.40	0.39	-	-
Feb 17, 2026	0.40	0.40	0.40	0.40	0.39	-	-
Feb 16, 2026	0.40	0.40	0.40	0.40	0.39	-	-
Feb 15, 2026	0.40	0.40	0.40	0.40	0.39	-	-
Feb 12, 2026	0.40	0.40	0.40	0.40	0.39	-	-
Feb 11, 2026	0.40	0.40	0.40	0.40	0.39	-	-
Feb 10, 2026	0.40	0.40	0.40	0.40	0.39	-	-
Feb 9, 2026	0.40	0.40	0.40	0.40	0.39	-	500
Feb 8, 2026	0.40	0.40	0.40	0.40	0.39	-	-
Feb 5, 2026	0.40	0.40	0.40	0.40	0.39	-	-
Feb 4, 2026	0.40	0.40	0.40	0.40	0.39	-	-
Feb 3, 2026	0.40	0.40	0.40	0.40	0.39	2.56%	310
Feb 2, 2026	0.39	0.39	0.39	0.39	0.38	-	-
Feb 1, 2026	0.39	0.39	0.39	0.39	0.38	-9.30%	100
Jan 29, 2026	0.43	0.43	0.43	0.43	0.42	-	-
Jan 28, 2026	0.43	0.43	0.43	0.43	0.42	-	45
Jan 27, 2026	0.43	0.43	0.43	0.43	0.42	-	-
Jan 26, 2026	0.43	0.46	0.43	0.43	0.42	-4.02%	3,160
Jan 25, 2026	0.41	0.45	0.41	0.45	0.43	9.80%	23,056
Jan 22, 2026	0.41	0.41	0.41	0.41	0.39	9.97%	6,649
Jan 21, 2026	0.37	0.37	0.37	0.37	0.36	3.06%	2,500
Jan 20, 2026	0.36	0.36	0.36	0.36	0.35	-	-