MSEPX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
May 19, 2026	15.07	15.07	15.07	15.07	15.07	-1.37%
May 18, 2026	15.28	15.28	15.28	15.28	15.28	0.13%
May 15, 2026	15.26	15.26	15.26	15.26	15.26	-4.21%
May 14, 2026	15.93	15.93	15.93	15.93	15.93	0.95%
May 13, 2026	15.78	15.78	15.78	15.78	15.78	1.68%
May 12, 2026	15.52	15.52	15.52	15.52	15.52	-2.70%
May 11, 2026	15.95	15.95	15.95	15.95	15.95	0.95%
May 8, 2026	15.80	15.80	15.80	15.80	15.80	0.51%
May 7, 2026	15.72	15.72	15.72	15.72	15.72	-0.32%
May 6, 2026	15.77	15.77	15.77	15.77	15.77	4.09%
May 5, 2026	15.15	15.15	15.15	15.15	15.15	1.54%
May 4, 2026	14.92	14.92	14.92	14.92	14.92	1.08%
May 1, 2026	14.76	14.76	14.76	14.76	14.76	0.07%
Apr 30, 2026	14.75	14.75	14.75	14.75	14.75	0.55%
Apr 29, 2026	14.67	14.67	14.67	14.67	14.67	-
Apr 28, 2026	14.67	14.67	14.67	14.67	14.67	-0.95%
Apr 27, 2026	14.81	14.81	14.81	14.81	14.81	0.20%
Apr 24, 2026	14.78	14.78	14.78	14.78	14.78	1.93%
Apr 23, 2026	14.50	14.50	14.50	14.50	14.50	-1.02%
Apr 22, 2026	14.65	14.65	14.65	14.65	14.65	1.17%
Apr 21, 2026	14.48	14.48	14.48	14.48	14.48	-0.07%
Apr 20, 2026	14.49	14.49	14.49	14.49	14.49	-0.62%
Apr 17, 2026	14.58	14.58	14.58	14.58	14.58	1.25%
Apr 16, 2026	14.40	14.40	14.40	14.40	14.40	0.42%
Apr 15, 2026	14.34	14.34	14.34	14.34	14.34	0.77%
Apr 14, 2026	14.23	14.23	14.23	14.23	14.23	1.50%
Apr 13, 2026	14.02	14.02	14.02	14.02	14.02	0.43%
Apr 10, 2026	13.96	13.96	13.96	13.96	13.96	0.50%
Apr 9, 2026	13.89	13.89	13.89	13.89	13.89	-0.07%
Apr 8, 2026	13.90	13.90	13.90	13.90	13.90	6.03%
Apr 7, 2026	13.11	13.11	13.11	13.11	13.11	0.38%
Apr 6, 2026	13.06	13.06	13.06	13.06	13.06	1.01%
Apr 2, 2026	12.93	12.93	12.93	12.93	12.93	-1.00%
Apr 1, 2026	13.06	13.06	13.06	13.06	13.06	1.95%
Mar 31, 2026	12.81	12.81	12.81	12.81	12.81	3.39%
Mar 30, 2026	12.39	12.39	12.39	12.39	12.39	-1.35%
Mar 27, 2026	12.56	12.56	12.56	12.56	12.56	-0.71%
Mar 26, 2026	12.65	12.65	12.65	12.65	12.65	-4.02%
Mar 25, 2026	13.18	13.18	13.18	13.18	13.18	1.46%
Mar 24, 2026	12.99	12.99	12.99	12.99	12.99	-0.76%
Mar 23, 2026	13.09	13.09	13.09	13.09	13.09	2.19%
Mar 20, 2026	12.81	12.81	12.81	12.81	12.81	-3.32%
Mar 19, 2026	13.25	13.25	13.25	13.25	13.25	-0.45%
Mar 18, 2026	13.31	13.31	13.31	13.31	13.31	-1.41%
Mar 17, 2026	13.50	13.50	13.50	13.50	13.50	0.60%
Mar 16, 2026	13.42	13.42	13.42	13.42	13.42	2.68%
Mar 13, 2026	13.07	13.07	13.07	13.07	13.07	-0.23%
Mar 12, 2026	13.10	13.10	13.10	13.10	13.10	-3.61%
Mar 11, 2026	13.59	13.59	13.59	13.59	13.59	0.22%
Mar 10, 2026	13.56	13.56	13.56	13.56	13.56	1.42%