MSOAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Apr 24, 2026	37.04	37.04	37.04	37.04	37.04	-1.07%
Apr 23, 2026	37.44	37.44	37.44	37.44	37.44	0.38%
Apr 22, 2026	37.30	37.30	37.30	37.30	37.30	-0.96%
Apr 21, 2026	37.66	37.66	37.66	37.66	37.66	-0.69%
Apr 20, 2026	37.92	37.92	37.92	37.92	37.92	0.77%
Apr 17, 2026	37.63	37.63	37.63	37.63	37.63	1.24%
Apr 16, 2026	37.17	37.17	37.17	37.17	37.17	0.49%
Apr 15, 2026	36.99	36.99	36.99	36.99	36.99	-0.05%
Apr 14, 2026	37.01	37.01	37.01	37.01	37.01	0.33%
Apr 13, 2026	36.89	36.89	36.89	36.89	36.89	1.29%
Apr 10, 2026	36.42	36.42	36.42	36.42	36.42	-0.84%
Apr 9, 2026	36.73	36.73	36.73	36.73	36.73	0.82%
Apr 8, 2026	36.43	36.43	36.43	36.43	36.43	2.76%
Apr 7, 2026	35.45	35.45	35.45	35.45	35.45	-0.45%
Apr 6, 2026	35.61	35.61	35.61	35.61	35.61	0.31%
Apr 2, 2026	35.50	35.50	35.50	35.50	35.50	0.31%
Apr 1, 2026	35.39	35.39	35.39	35.39	35.39	0.51%
Mar 31, 2026	35.21	35.21	35.21	35.21	35.21	1.56%
Mar 30, 2026	34.67	34.67	34.67	34.67	34.67	0.43%
Mar 27, 2026	34.52	34.52	34.52	34.52	34.52	-1.37%
Mar 26, 2026	35.00	35.00	35.00	35.00	35.00	-0.46%
Mar 25, 2026	35.16	35.16	35.16	35.16	35.16	0.54%
Mar 24, 2026	34.97	34.97	34.97	34.97	34.97	-0.43%
Mar 23, 2026	35.12	35.12	35.12	35.12	35.12	1.01%
Mar 20, 2026	34.77	34.77	34.77	34.77	34.77	-0.91%
Mar 19, 2026	35.09	35.09	35.09	35.09	35.09	-0.40%
Mar 18, 2026	35.23	35.23	35.23	35.23	35.23	-1.62%
Mar 17, 2026	35.81	35.81	35.81	35.81	35.81	0.28%
Mar 16, 2026	35.71	35.71	35.71	35.71	35.71	0.42%
Mar 13, 2026	35.56	35.56	35.56	35.56	35.56	-0.45%
Mar 12, 2026	35.72	35.72	35.72	35.72	35.72	-1.65%
Mar 11, 2026	36.32	36.32	36.32	36.32	36.32	-1.38%
Mar 10, 2026	36.83	36.83	36.83	36.83	36.83	-1.07%
Mar 9, 2026	37.23	37.23	37.23	37.23	37.23	-0.05%
Mar 6, 2026	37.25	37.25	37.25	37.25	37.25	-1.14%
Mar 5, 2026	37.68	37.68	37.68	37.68	37.68	-0.24%
Mar 4, 2026	37.77	37.77	37.77	37.77	37.77	0.03%
Mar 3, 2026	37.76	37.76	37.76	37.76	37.76	-0.63%
Mar 2, 2026	38.00	38.00	38.00	38.00	38.00	-0.34%
Feb 27, 2026	38.13	38.13	38.13	38.13	38.13	0.34%
Feb 26, 2026	38.00	38.00	38.00	38.00	38.00	0.88%
Feb 25, 2026	37.67	37.67	37.67	37.67	37.67	-0.42%
Feb 24, 2026	37.83	37.83	37.83	37.83	37.83	0.03%
Feb 23, 2026	37.82	37.82	37.82	37.82	37.82	-1.36%
Feb 20, 2026	38.34	38.34	38.34	38.34	38.34	0.89%
Feb 19, 2026	38.00	38.00	38.00	38.00	38.00	0.16%
Feb 18, 2026	37.94	37.94	37.94	37.94	37.94	0.26%
Feb 17, 2026	37.84	37.84	37.84	37.84	37.84	-0.26%
Feb 13, 2026	37.94	37.94	37.94	37.94	37.94	0.37%
Feb 12, 2026	37.80	37.80	37.80	37.80	37.80	-2.15%