MSMBX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Aug 27, 2026	21.43	21.43	21.43	21.43	21.43	0.66%
Aug 26, 2026	21.29	21.29	21.29	21.29	21.29	0.33%
Aug 25, 2026	21.22	21.22	21.22	21.22	21.22	1.68%
Aug 24, 2026	20.87	20.87	20.87	20.87	20.87	-2.11%
Aug 21, 2026	21.32	21.32	21.32	21.32	21.32	1.28%
Aug 20, 2026	21.05	21.05	21.05	21.05	21.05	0.96%
Aug 19, 2026	20.85	20.85	20.85	20.85	20.85	0.29%
Aug 18, 2026	20.79	20.79	20.79	20.79	20.79	-3.12%
Aug 17, 2026	21.46	21.46	21.46	21.46	21.46	1.27%
Aug 14, 2026	21.19	21.19	21.19	21.19	21.19	-0.33%
Aug 13, 2026	21.26	21.26	21.26	21.26	21.26	0.76%
Aug 12, 2026	21.10	21.10	21.10	21.10	21.10	2.08%
Aug 11, 2026	20.67	20.67	20.67	20.67	20.67	0.29%
Aug 10, 2026	20.61	20.61	20.61	20.61	20.61	-0.24%
Aug 7, 2026	20.66	20.66	20.66	20.66	20.66	0.58%
Aug 6, 2026	20.54	20.54	20.54	20.54	20.54	-1.34%
Aug 5, 2026	20.82	20.82	20.82	20.82	20.82	-0.67%
Aug 4, 2026	20.96	20.96	20.96	20.96	20.96	2.14%
Aug 3, 2026	20.52	20.52	20.52	20.52	20.52	0.69%
Jul 31, 2026	20.38	20.38	20.38	20.38	20.38	2.36%
Jul 30, 2026	19.91	19.91	19.91	19.91	19.91	4.73%
Jul 29, 2026	19.01	19.01	19.01	19.01	19.01	-2.76%
Jul 28, 2026	19.55	19.55	19.55	19.55	19.55	-2.54%
Jul 27, 2026	20.06	20.06	20.06	20.06	20.06	0.55%
Jul 24, 2026	19.95	19.95	19.95	19.95	19.95	-2.54%
Jul 23, 2026	20.47	20.47	20.47	20.47	20.47	-1.06%
Jul 22, 2026	20.69	20.69	20.69	20.69	20.69	-0.34%
Jul 21, 2026	20.76	20.76	20.76	20.76	20.76	3.75%
Jul 20, 2026	20.01	20.01	20.01	20.01	20.01	-0.20%
Jul 17, 2026	20.05	20.05	20.05	20.05	20.05	-1.57%
Jul 16, 2026	20.37	20.37	20.37	20.37	20.37	-2.30%
Jul 15, 2026	20.85	20.85	20.85	20.85	20.85	0.34%
Jul 14, 2026	20.78	20.78	20.78	20.78	20.78	1.66%
Jul 13, 2026	20.44	20.44	20.44	20.44	20.44	-3.99%
Jul 10, 2026	21.29	21.29	21.29	21.29	21.29	0.61%
Jul 9, 2026	21.16	21.16	21.16	21.16	21.16	0.71%
Jul 8, 2026	21.01	21.01	21.01	21.01	21.01	0.44%
Jul 7, 2026	21.87	21.87	21.87	21.87	20.92	-3.23%
Jul 6, 2026	22.60	22.60	22.60	22.60	21.62	3.57%
Jul 2, 2026	21.82	21.82	21.82	21.82	20.87	-2.28%
Jul 1, 2026	22.33	22.33	22.33	22.33	21.36	-2.83%
Jun 30, 2026	22.98	22.98	22.98	22.98	21.98	2.00%
Jun 29, 2026	22.53	22.53	22.53	22.53	21.55	0.81%
Jun 26, 2026	22.35	22.35	22.35	22.35	21.38	-1.76%
Jun 25, 2026	22.75	22.75	22.75	22.75	21.76	1.25%
Jun 24, 2026	22.47	22.47	22.47	22.47	21.49	0.35%
Jun 23, 2026	22.39	22.39	22.39	22.39	21.42	-5.49%
Jun 22, 2026	23.69	23.69	23.69	23.69	22.66	0.08%
Jun 18, 2026	23.67	23.67	23.67	23.67	22.64	3.45%
Jun 17, 2026	22.88	22.88	22.88	22.88	21.89	-0.22%