MSEGX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
May 15, 2026	57.47	57.47	57.47	57.47	57.47	-2.36%
May 14, 2026	58.86	58.86	58.86	58.86	58.86	2.03%
May 13, 2026	57.69	57.69	57.69	57.69	57.69	0.28%
May 12, 2026	57.53	57.53	57.53	57.53	57.53	-1.57%
May 11, 2026	58.45	58.45	58.45	58.45	58.45	1.41%
May 8, 2026	57.64	57.64	57.64	57.64	57.64	-4.30%
May 7, 2026	60.23	60.23	60.23	60.23	60.23	0.37%
May 6, 2026	60.01	60.01	60.01	60.01	60.01	1.30%
May 5, 2026	59.24	59.24	59.24	59.24	59.24	0.12%
May 4, 2026	59.17	59.17	59.17	59.17	59.17	1.49%
May 1, 2026	58.30	58.30	58.30	58.30	58.30	1.99%
Apr 30, 2026	57.16	57.16	57.16	57.16	57.16	1.56%
Apr 29, 2026	56.28	56.28	56.28	56.28	56.28	-0.34%
Apr 28, 2026	56.47	56.47	56.47	56.47	56.47	-1.31%
Apr 27, 2026	57.22	57.22	57.22	57.22	57.22	0.70%
Apr 24, 2026	56.82	56.82	56.82	56.82	56.82	-0.25%
Apr 23, 2026	56.96	56.96	56.96	56.96	56.96	-3.03%
Apr 22, 2026	58.74	58.74	58.74	58.74	58.74	0.58%
Apr 21, 2026	58.40	58.40	58.40	58.40	58.40	-1.78%
Apr 20, 2026	59.46	59.46	59.46	59.46	59.46	0.61%
Apr 17, 2026	59.10	59.10	59.10	59.10	59.10	2.73%
Apr 16, 2026	57.53	57.53	57.53	57.53	57.53	0.72%
Apr 15, 2026	57.12	57.12	57.12	57.12	57.12	4.62%
Apr 14, 2026	54.60	54.60	54.60	54.60	54.60	2.30%
Apr 13, 2026	53.37	53.37	53.37	53.37	53.37	3.65%
Apr 10, 2026	51.49	51.49	51.49	51.49	51.49	-1.36%
Apr 9, 2026	52.20	52.20	52.20	52.20	52.20	-1.68%
Apr 8, 2026	53.09	53.09	53.09	53.09	53.09	0.82%
Apr 7, 2026	52.66	52.66	52.66	52.66	52.66	-0.47%
Apr 6, 2026	52.91	52.91	52.91	52.91	52.91	0.02%
Apr 2, 2026	52.90	52.90	52.90	52.90	52.90	0.30%
Apr 1, 2026	52.74	52.74	52.74	52.74	52.74	-0.06%
Mar 31, 2026	52.77	52.77	52.77	52.77	52.77	4.54%
Mar 30, 2026	50.48	50.48	50.48	50.48	50.48	-0.67%
Mar 27, 2026	50.82	50.82	50.82	50.82	50.82	-2.79%
Mar 26, 2026	52.28	52.28	52.28	52.28	52.28	-3.06%
Mar 25, 2026	53.93	53.93	53.93	53.93	53.93	1.16%
Mar 24, 2026	53.31	53.31	53.31	53.31	53.31	-2.36%
Mar 23, 2026	54.60	54.60	54.60	54.60	54.60	2.65%
Mar 20, 2026	53.19	53.19	53.19	53.19	53.19	-1.86%
Mar 19, 2026	54.20	54.20	54.20	54.20	54.20	-0.88%
Mar 18, 2026	54.68	54.68	54.68	54.68	54.68	-1.19%
Mar 17, 2026	55.34	55.34	55.34	55.34	55.34	0.53%
Mar 16, 2026	55.05	55.05	55.05	55.05	55.05	0.97%
Mar 13, 2026	54.52	54.52	54.52	54.52	54.52	0.15%
Mar 12, 2026	54.44	54.44	54.44	54.44	54.44	-2.87%
Mar 11, 2026	56.05	56.05	56.05	56.05	56.05	0.63%
Mar 10, 2026	55.70	55.70	55.70	55.70	55.70	-1.29%
Mar 9, 2026	56.43	56.43	56.43	56.43	56.43	0.95%
Mar 6, 2026	55.90	55.90	55.90	55.90	55.90	-1.52%