MSOAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Feb 13, 2026	40.15	40.15	40.15	40.15	40.15	0.37%
Feb 12, 2026	40.00	40.00	40.00	40.00	40.00	-2.15%
Feb 11, 2026	40.88	40.88	40.88	40.88	40.88	0.02%
Feb 10, 2026	40.87	40.87	40.87	40.87	40.87	0.59%
Feb 9, 2026	40.63	40.63	40.63	40.63	40.63	-
Feb 6, 2026	40.63	40.63	40.63	40.63	40.63	0.72%
Feb 5, 2026	40.34	40.34	40.34	40.34	40.34	-0.69%
Feb 4, 2026	40.62	40.62	40.62	40.62	40.62	2.19%
Feb 3, 2026	39.75	39.75	39.75	39.75	39.75	0.03%
Feb 2, 2026	39.74	39.74	39.74	39.74	39.74	0.66%
Jan 30, 2026	39.48	39.48	39.48	39.48	39.48	0.13%
Jan 29, 2026	39.43	39.43	39.43	39.43	39.43	0.13%
Jan 28, 2026	39.38	39.38	39.38	39.38	39.38	-0.61%
Jan 27, 2026	39.62	39.62	39.62	39.62	39.62	-0.55%
Jan 26, 2026	39.84	39.84	39.84	39.84	39.84	0.45%
Jan 23, 2026	39.66	39.66	39.66	39.66	39.66	-0.43%
Jan 22, 2026	39.83	39.83	39.83	39.83	39.83	-0.05%
Jan 21, 2026	39.85	39.85	39.85	39.85	39.85	1.94%
Jan 20, 2026	39.09	39.09	39.09	39.09	39.09	-1.64%
Jan 16, 2026	39.74	39.74	39.74	39.74	39.74	-0.40%
Jan 15, 2026	39.90	39.90	39.90	39.90	39.90	0.63%
Jan 14, 2026	39.65	39.65	39.65	39.65	39.65	-0.05%
Jan 13, 2026	39.67	39.67	39.67	39.67	39.67	-0.70%
Jan 12, 2026	39.95	39.95	39.95	39.95	39.95	0.43%
Jan 9, 2026	39.78	39.78	39.78	39.78	39.78	1.02%
Jan 8, 2026	39.38	39.38	39.38	39.38	39.38	1.60%
Jan 7, 2026	38.76	38.76	38.76	38.76	38.76	-1.30%
Jan 6, 2026	39.27	39.27	39.27	39.27	39.27	1.03%
Jan 5, 2026	38.87	38.87	38.87	38.87	38.87	0.96%
Jan 2, 2026	38.50	38.50	38.50	38.50	38.50	0.18%
Dec 31, 2025	38.43	38.43	38.43	38.43	38.43	-0.88%
Dec 30, 2025	38.77	38.77	38.77	38.77	38.77	-0.28%
Dec 29, 2025	38.88	38.88	38.88	38.88	38.88	-0.05%
Dec 26, 2025	38.90	38.90	38.90	38.90	38.90	-0.03%
Dec 24, 2025	38.91	38.91	38.91	38.91	38.91	0.18%
Dec 23, 2025	38.84	38.84	38.84	38.84	38.84	-0.10%
Dec 22, 2025	38.88	38.88	38.88	38.88	38.88	0.49%
Dec 19, 2025	38.69	38.69	38.69	38.69	38.69	0.03%
Dec 18, 2025	38.68	38.68	38.68	38.68	38.68	0.13%
Dec 17, 2025	38.63	38.63	38.63	38.63	38.63	-0.31%
Dec 16, 2025	38.75	38.75	38.75	38.75	38.75	-0.79%
Dec 15, 2025	39.06	39.06	39.06	39.06	39.06	0.26%
Dec 12, 2025	38.96	38.96	38.96	38.96	38.96	-0.26%
Dec 11, 2025	39.06	39.06	39.06	39.06	39.06	0.80%
Dec 10, 2025	38.75	38.75	38.75	38.75	38.75	1.44%
Dec 9, 2025	38.20	38.20	38.20	38.20	38.20	-0.55%
Dec 8, 2025	38.41	38.41	38.41	38.41	38.41	-4.71%
Dec 5, 2025	38.83	38.83	38.83	40.31	38.83	0.17%
Dec 4, 2025	38.76	38.76	38.76	40.24	38.76	-0.32%
Dec 3, 2025	38.89	38.89	38.89	40.37	38.89	0.67%