MSOAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
May 18, 2026	35.81	35.81	35.81	35.81	35.81	1.10%
May 15, 2026	35.42	35.42	35.42	35.42	35.42	-0.56%
May 14, 2026	35.62	35.62	35.62	35.62	35.62	0.99%
May 13, 2026	35.27	35.27	35.27	35.27	35.27	-0.65%
May 12, 2026	35.50	35.50	35.50	35.50	35.50	-
May 11, 2026	35.50	35.50	35.50	35.50	35.50	-1.11%
May 8, 2026	35.90	35.90	35.90	35.90	35.90	-0.44%
May 7, 2026	36.06	36.06	36.06	36.06	36.06	-0.19%
May 6, 2026	36.13	36.13	36.13	36.13	36.13	0.36%
May 5, 2026	36.00	36.00	36.00	36.00	36.00	0.76%
May 4, 2026	35.73	35.73	35.73	35.73	35.73	-1.54%
May 1, 2026	36.29	36.29	36.29	36.29	36.29	-1.14%
Apr 30, 2026	36.71	36.71	36.71	36.71	36.71	1.30%
Apr 29, 2026	36.24	36.24	36.24	36.24	36.24	-1.36%
Apr 28, 2026	36.74	36.74	36.74	36.74	36.74	-0.81%
Apr 27, 2026	37.04	37.04	37.04	37.04	37.04	-
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%