MSOAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Mar 11, 2026	38.43	38.43	38.43	38.43	38.43	-1.39%
Mar 10, 2026	38.97	38.97	38.97	38.97	38.97	-1.09%
Mar 9, 2026	39.40	39.40	39.40	39.40	39.40	-0.05%
Mar 6, 2026	39.42	39.42	39.42	39.42	39.42	-1.13%
Mar 5, 2026	39.87	39.87	39.87	39.87	39.87	-0.25%
Mar 4, 2026	39.97	39.97	39.97	39.97	39.97	0.03%
Mar 3, 2026	39.96	39.96	39.96	39.96	39.96	-0.62%
Mar 2, 2026	40.21	40.21	40.21	40.21	40.21	-0.35%
Feb 27, 2026	40.35	40.35	40.35	40.35	40.35	0.35%
Feb 26, 2026	40.21	40.21	40.21	40.21	40.21	0.88%
Feb 25, 2026	39.86	39.86	39.86	39.86	39.86	-0.42%
Feb 24, 2026	40.03	40.03	40.03	40.03	40.03	0.02%
Feb 23, 2026	40.02	40.02	40.02	40.02	40.02	-1.36%
Feb 20, 2026	40.57	40.57	40.57	40.57	40.57	0.90%
Feb 19, 2026	40.21	40.21	40.21	40.21	40.21	0.15%
Feb 18, 2026	40.15	40.15	40.15	40.15	40.15	0.27%
Feb 17, 2026	40.04	40.04	40.04	40.04	40.04	-0.27%
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%