MSOCX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jul 8, 2026	29.54	29.54	29.54	29.54	29.54	-0.20%
Jul 7, 2026	29.60	29.60	29.60	29.60	29.60	-2.05%
Jul 6, 2026	30.22	30.22	30.22	30.22	30.22	3.10%
Jul 2, 2026	29.31	29.31	29.31	29.31	29.31	-1.21%
Jul 1, 2026	29.67	29.67	29.67	29.67	29.67	-1.85%
Jun 30, 2026	30.23	30.23	30.23	30.23	30.23	0.97%
Jun 29, 2026	29.94	29.94	29.94	29.94	29.94	0.98%
Jun 26, 2026	29.65	29.65	29.65	29.65	29.65	-0.17%
Jun 25, 2026	29.70	29.70	29.70	29.70	29.70	1.33%
Jun 24, 2026	29.31	29.31	29.31	29.31	29.31	1.45%
Jun 23, 2026	28.89	28.89	28.89	28.89	28.89	-4.87%
Jun 22, 2026	30.37	30.37	30.37	30.37	30.37	-0.36%
Jun 18, 2026	30.48	30.48	30.48	30.48	30.48	3.15%
Jun 17, 2026	29.55	29.55	29.55	29.55	29.55	-0.34%
Jun 16, 2026	29.65	29.65	29.65	29.65	29.65	-0.74%
Jun 15, 2026	29.87	29.87	29.87	29.87	29.87	2.05%
Jun 12, 2026	29.27	29.27	29.27	29.27	29.27	-0.20%
Jun 11, 2026	29.33	29.33	29.33	29.33	29.33	4.60%
Jun 10, 2026	28.04	28.04	28.04	28.04	28.04	-2.54%
Jun 9, 2026	28.77	28.77	28.77	28.77	28.77	1.16%
Jun 8, 2026	28.44	28.44	28.44	28.44	28.44	1.21%
Jun 5, 2026	28.10	28.10	28.10	28.10	28.10	-6.02%
Jun 4, 2026	29.90	29.90	29.90	29.90	29.90	-0.33%
Jun 3, 2026	30.00	30.00	30.00	30.00	30.00	-1.51%
Jun 2, 2026	30.46	30.46	30.46	30.46	30.46	-0.13%
Jun 1, 2026	30.50	30.50	30.50	30.50	30.50	2.31%
May 29, 2026	29.81	29.81	29.81	29.81	29.81	0.37%
May 28, 2026	29.70	29.70	29.70	29.70	29.70	1.05%
May 27, 2026	29.39	29.39	29.39	29.39	29.39	0.96%
May 26, 2026	29.11	29.11	29.11	29.11	29.11	2.61%
May 22, 2026	28.37	28.37	28.37	28.37	28.37	-0.39%
May 21, 2026	28.48	28.48	28.48	28.48	28.48	2.52%
May 20, 2026	27.78	27.78	27.78	27.78	27.78	1.83%
May 19, 2026	27.28	27.28	27.28	27.28	27.28	-1.05%
May 18, 2026	27.57	27.57	27.57	27.57	27.57	0.36%
May 15, 2026	27.47	27.47	27.47	27.47	27.47	-3.78%
May 14, 2026	28.55	28.55	28.55	28.55	28.55	0.39%
May 13, 2026	28.44	28.44	28.44	28.44	28.44	1.43%
May 12, 2026	28.04	28.04	28.04	28.04	28.04	-2.09%
May 11, 2026	28.64	28.64	28.64	28.64	28.64	0.53%
May 8, 2026	28.49	28.49	28.49	28.49	28.49	-
May 7, 2026	28.49	28.49	28.49	28.49	28.49	-0.70%
May 6, 2026	28.69	28.69	28.69	28.69	28.69	3.65%
May 5, 2026	27.68	27.68	27.68	27.68	27.68	1.10%
May 4, 2026	27.38	27.38	27.38	27.38	27.38	0.11%
May 1, 2026	27.35	27.35	27.35	27.35	27.35	0.15%
Apr 30, 2026	27.31	27.31	27.31	27.31	27.31	0.85%
Apr 29, 2026	27.08	27.08	27.08	27.08	27.08	-0.70%
Apr 28, 2026	27.27	27.27	27.27	27.27	27.27	-2.15%
Apr 27, 2026	27.87	27.87	27.87	27.87	27.87	0.61%