MSOAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jul 3, 2025	40.44	40.44	40.44	40.44	40.44	0.45%
Jul 2, 2025	40.26	40.26	40.26	40.26	40.26	-0.10%
Jul 1, 2025	40.30	40.30	40.30	40.30	40.30	1.26%
Jun 30, 2025	39.80	39.80	39.80	39.80	39.80	0.53%
Jun 27, 2025	39.59	39.59	39.59	39.59	39.59	0.33%
Jun 26, 2025	39.46	39.46	39.46	39.46	39.46	0.61%
Jun 25, 2025	39.22	39.22	39.22	39.22	39.22	-0.96%
Jun 24, 2025	39.60	39.60	39.60	39.60	39.60	0.69%
Jun 23, 2025	39.33	39.33	39.33	39.33	39.33	1.24%
Jun 20, 2025	38.85	38.85	38.85	38.85	38.85	0.10%
Jun 18, 2025	38.81	38.81	38.81	38.81	38.81	0.03%
Jun 17, 2025	38.80	38.80	38.80	38.80	38.80	-0.89%
Jun 16, 2025	39.15	39.15	39.15	39.15	39.15	0.28%
Jun 13, 2025	39.04	39.04	39.04	39.04	39.04	-1.69%
Jun 12, 2025	39.71	39.71	39.71	39.71	39.71	0.35%
Jun 11, 2025	39.57	39.57	39.57	39.57	39.57	-0.50%
Jun 10, 2025	39.77	39.77	39.77	39.77	39.77	0.48%
Jun 9, 2025	39.58	39.58	39.58	39.58	39.58	-0.43%
Jun 6, 2025	39.75	39.75	39.75	39.75	39.75	0.71%
Jun 5, 2025	39.47	39.47	39.47	39.47	39.47	-0.90%
Jun 4, 2025	39.83	39.83	39.83	39.83	39.83	-0.30%
Jun 3, 2025	39.95	39.95	39.95	39.95	39.95	0.58%
Jun 2, 2025	39.72	39.72	39.72	39.72	39.72	-0.35%
May 30, 2025	39.86	39.86	39.86	39.86	39.86	0.61%
May 29, 2025	39.62	39.62	39.62	39.62	39.62	0.23%
May 28, 2025	39.53	39.53	39.53	39.53	39.53	-0.98%
May 27, 2025	39.92	39.92	39.92	39.92	39.92	1.27%
May 23, 2025	39.42	39.42	39.42	39.42	39.42	-0.83%
May 22, 2025	39.75	39.75	39.75	39.75	39.75	-0.28%
May 21, 2025	39.86	39.86	39.86	39.86	39.86	-1.97%
May 20, 2025	40.66	40.66	40.66	40.66	40.66	-0.73%
May 19, 2025	40.96	40.96	40.96	40.96	40.96	0.12%
May 16, 2025	40.91	40.91	40.91	40.91	40.91	1.14%
May 15, 2025	40.45	40.45	40.45	40.45	40.45	1.23%
May 14, 2025	39.96	39.96	39.96	39.96	39.96	-0.77%
May 13, 2025	40.27	40.27	40.27	40.27	40.27	-0.79%
May 12, 2025	40.59	40.59	40.59	40.59	40.59	1.65%
May 9, 2025	39.93	39.93	39.93	39.93	39.93	-0.32%
May 8, 2025	40.06	40.06	40.06	40.06	40.06	0.88%
May 7, 2025	39.71	39.71	39.71	39.71	39.71	0.63%
May 6, 2025	39.46	39.46	39.46	39.46	39.46	-0.68%
May 5, 2025	39.73	39.73	39.73	39.73	39.73	-0.50%
May 2, 2025	39.93	39.93	39.93	39.93	39.93	1.68%
May 1, 2025	39.27	39.27	39.27	39.27	39.27	-0.46%
Apr 30, 2025	39.45	39.45	39.45	39.45	39.45	0.66%
Apr 29, 2025	39.19	39.19	39.19	39.19	39.19	0.90%
Apr 28, 2025	38.84	38.84	38.84	38.84	38.84	0.34%
Apr 25, 2025	38.71	38.71	38.71	38.71	38.71	-0.74%
Apr 24, 2025	39.00	39.00	39.00	39.00	39.00	1.64%
Apr 23, 2025	38.37	38.37	38.37	38.37	38.37	0.24%