MSOCX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Feb 5, 2026	26.81	26.81	26.81	26.81	26.81	-1.32%
Feb 4, 2026	27.17	27.17	27.17	27.17	27.17	-1.45%
Feb 3, 2026	27.57	27.57	27.57	27.57	27.57	-1.18%
Feb 2, 2026	27.90	27.90	27.90	27.90	27.90	0.11%
Jan 30, 2026	27.87	27.87	27.87	27.87	27.87	-1.48%
Jan 29, 2026	28.29	28.29	28.29	28.29	28.29	-0.07%
Jan 28, 2026	28.31	28.31	28.31	28.31	28.31	-0.49%
Jan 27, 2026	28.45	28.45	28.45	28.45	28.45	1.25%
Jan 26, 2026	28.10	28.10	28.10	28.10	28.10	0.21%
Jan 23, 2026	28.04	28.04	28.04	28.04	28.04	0.54%
Jan 22, 2026	27.89	27.89	27.89	27.89	27.89	0.83%
Jan 21, 2026	27.66	27.66	27.66	27.66	27.66	0.91%
Jan 20, 2026	27.41	27.41	27.41	27.41	27.41	-1.93%
Jan 16, 2026	27.95	27.95	27.95	27.95	27.95	-0.57%
Jan 15, 2026	28.11	28.11	28.11	28.11	28.11	0.18%
Jan 14, 2026	28.06	28.06	28.06	28.06	28.06	-1.61%
Jan 13, 2026	28.52	28.52	28.52	28.52	28.52	-1.08%
Jan 12, 2026	28.83	28.83	28.83	28.83	28.83	0.35%
Jan 9, 2026	28.73	28.73	28.73	28.73	28.73	0.52%
Jan 8, 2026	28.58	28.58	28.58	28.58	28.58	-0.24%
Jan 7, 2026	28.65	28.65	28.65	28.65	28.65	-0.93%
Jan 6, 2026	28.92	28.92	28.92	28.92	28.92	2.55%
Jan 5, 2026	28.20	28.20	28.20	28.20	28.20	-0.32%
Jan 2, 2026	28.29	28.29	28.29	28.29	28.29	1.36%
Dec 31, 2025	27.91	27.91	27.91	27.91	27.91	-0.36%
Dec 30, 2025	28.01	28.01	28.01	28.01	28.01	-0.25%
Dec 29, 2025	28.08	28.08	28.08	28.08	28.08	-0.39%
Dec 26, 2025	28.19	28.19	28.19	28.19	28.19	0.36%
Dec 24, 2025	28.09	28.09	28.09	28.09	28.09	-0.11%
Dec 23, 2025	28.12	28.12	28.12	28.12	28.12	0.29%
Dec 22, 2025	28.04	28.04	28.04	28.04	28.04	0.68%
Dec 19, 2025	27.85	27.85	27.85	27.85	27.85	0.83%
Dec 18, 2025	27.62	27.62	27.62	27.62	27.62	0.58%
Dec 17, 2025	27.46	27.46	27.46	27.46	27.46	-1.08%
Dec 16, 2025	27.76	27.76	27.76	27.76	27.76	-0.50%
Dec 15, 2025	27.90	27.90	27.90	27.90	27.90	-0.92%
Dec 12, 2025	28.16	28.16	28.16	28.16	28.16	-0.14%
Dec 11, 2025	28.20	28.20	28.20	28.20	28.20	0.28%
Dec 10, 2025	28.12	28.12	28.12	28.12	28.12	0.93%
Dec 9, 2025	27.86	27.86	27.86	27.86	27.86	-0.36%
Dec 8, 2025	27.96	27.96	27.96	27.96	27.96	-0.25%
Dec 5, 2025	28.03	28.03	28.03	28.03	28.03	-0.07%
Dec 4, 2025	28.05	28.05	28.05	28.05	28.05	0.50%
Dec 3, 2025	27.91	27.91	27.91	27.91	27.91	0.04%
Dec 2, 2025	27.90	27.90	27.90	27.90	27.90	0.54%
Dec 1, 2025	27.75	27.75	27.75	27.75	27.75	-0.75%
Nov 28, 2025	27.96	27.96	27.96	27.96	27.96	0.87%
Nov 26, 2025	27.72	27.72	27.72	27.72	27.72	1.02%
Nov 25, 2025	27.44	27.44	27.44	27.44	27.44	1.07%
Nov 24, 2025	27.15	27.15	27.15	27.15	27.15	0.82%