MSEGX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Aug 4, 2026	59.40	59.40	59.40	59.40	-	4.12%
Aug 3, 2026	57.05	57.05	57.05	57.05	57.05	2.02%
Jul 31, 2026	55.92	55.92	55.92	55.92	55.92	-2.12%
Jul 30, 2026	57.13	57.13	57.13	57.13	57.13	2.07%
Jul 29, 2026	55.97	55.97	55.97	55.97	55.97	-1.69%
Jul 28, 2026	56.93	56.93	56.93	56.93	56.93	0.28%
Jul 27, 2026	56.77	56.77	56.77	56.77	56.77	2.68%
Jul 24, 2026	55.29	55.29	55.29	55.29	55.29	-0.23%
Jul 23, 2026	55.42	55.42	55.42	55.42	55.42	-3.57%
Jul 22, 2026	57.47	57.47	57.47	57.47	57.47	-1.68%
Jul 21, 2026	58.45	58.45	58.45	58.45	58.45	1.16%
Jul 20, 2026	57.78	57.78	57.78	57.78	57.78	-0.67%
Jul 17, 2026	58.17	58.17	58.17	58.17	58.17	-1.16%
Jul 16, 2026	58.85	58.85	58.85	58.85	58.85	-1.13%
Jul 15, 2026	59.52	59.52	59.52	59.52	59.52	-0.40%
Jul 14, 2026	59.76	59.76	59.76	59.76	59.76	1.24%
Jul 13, 2026	59.03	59.03	59.03	59.03	59.03	-2.66%
Jul 10, 2026	60.64	60.64	60.64	60.64	60.64	-1.09%
Jul 9, 2026	61.31	61.31	61.31	61.31	61.31	1.29%
Jul 8, 2026	60.53	60.53	60.53	60.53	60.53	-1.35%
Jul 7, 2026	61.36	61.36	61.36	61.36	61.36	-0.36%
Jul 6, 2026	61.58	61.58	61.58	61.58	61.58	1.32%
Jul 2, 2026	60.78	60.78	60.78	60.78	60.78	-1.27%
Jul 1, 2026	61.56	61.56	61.56	61.56	61.56	1.47%
Jun 30, 2026	60.67	60.67	60.67	60.67	60.67	0.48%
Jun 29, 2026	60.38	60.38	60.38	60.38	60.38	3.64%
Jun 26, 2026	58.26	58.26	58.26	58.26	58.26	2.09%
Jun 25, 2026	57.07	57.07	57.07	57.07	57.07	-0.51%
Jun 24, 2026	57.36	57.36	57.36	57.36	57.36	0.46%
Jun 23, 2026	57.10	57.10	57.10	57.10	57.10	-0.49%
Jun 22, 2026	57.38	57.38	57.38	57.38	57.38	-1.81%
Jun 18, 2026	58.44	58.44	58.44	58.44	58.44	0.81%
Jun 17, 2026	57.97	57.97	57.97	57.97	57.97	-2.59%
Jun 16, 2026	59.51	59.51	59.51	59.51	59.51	-0.50%
Jun 15, 2026	59.81	59.81	59.81	59.81	59.81	5.06%
Jun 12, 2026	56.93	56.93	56.93	56.93	56.93	0.28%
Jun 11, 2026	56.77	56.77	56.77	56.77	56.77	2.64%
Jun 10, 2026	55.31	55.31	55.31	55.31	55.31	-3.08%
Jun 9, 2026	57.07	57.07	57.07	57.07	57.07	-1.84%
Jun 8, 2026	58.14	58.14	58.14	58.14	58.14	1.08%
Jun 5, 2026	57.52	57.52	57.52	57.52	57.52	-4.52%
Jun 4, 2026	60.24	60.24	60.24	60.24	60.24	0.35%
Jun 3, 2026	60.03	60.03	60.03	60.03	60.03	-2.52%
Jun 2, 2026	61.58	61.58	61.58	61.58	61.58	-1.57%
Jun 1, 2026	62.56	62.56	62.56	62.56	62.56	0.71%
May 29, 2026	62.12	62.12	62.12	62.12	62.12	1.84%
May 28, 2026	61.00	61.00	61.00	61.00	61.00	3.09%
May 27, 2026	59.17	59.17	59.17	59.17	59.17	0.65%
May 26, 2026	58.79	58.79	58.79	58.79	58.79	0.44%
May 22, 2026	58.53	58.53	58.53	58.53	58.53	0.27%