MSOOX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Feb 13, 2026	19.04	19.04	19.04	19.04	19.04	0.79%
Feb 12, 2026	18.89	18.89	18.89	18.89	18.89	-1.56%
Feb 11, 2026	19.19	19.19	19.19	19.19	19.19	-
Feb 10, 2026	19.19	19.19	19.19	19.19	19.19	0.16%
Feb 9, 2026	19.16	19.16	19.16	19.16	19.16	0.52%
Feb 6, 2026	19.06	19.06	19.06	19.06	19.06	2.53%
Feb 5, 2026	18.59	18.59	18.59	18.59	18.59	-1.06%
Feb 4, 2026	18.79	18.79	18.79	18.79	18.79	0.80%
Feb 3, 2026	18.64	18.64	18.64	18.64	18.64	0.38%
Feb 2, 2026	18.57	18.57	18.57	18.57	18.57	1.31%
Jan 30, 2026	18.33	18.33	18.33	18.33	18.33	-1.93%
Jan 29, 2026	18.69	18.69	18.69	18.69	18.69	0.75%
Jan 28, 2026	18.55	18.55	18.55	18.55	18.55	-0.48%
Jan 27, 2026	18.64	18.64	18.64	18.64	18.64	-0.48%
Jan 26, 2026	18.73	18.73	18.73	18.73	18.73	-0.11%
Jan 23, 2026	18.75	18.75	18.75	18.75	18.75	-1.52%
Jan 22, 2026	19.04	19.04	19.04	19.04	19.04	0.16%
Jan 21, 2026	19.01	19.01	19.01	19.01	19.01	2.26%
Jan 20, 2026	18.59	18.59	18.59	18.59	18.59	-1.17%
Jan 16, 2026	18.81	18.81	18.81	18.81	18.81	-0.11%
Jan 15, 2026	18.83	18.83	18.83	18.83	18.83	1.24%
Jan 14, 2026	18.60	18.60	18.60	18.60	18.60	0.38%
Jan 13, 2026	18.53	18.53	18.53	18.53	18.53	0.22%
Jan 12, 2026	18.49	18.49	18.49	18.49	18.49	0.38%
Jan 9, 2026	18.42	18.42	18.42	18.42	18.42	0.66%
Jan 8, 2026	18.30	18.30	18.30	18.30	18.30	1.10%
Jan 7, 2026	18.10	18.10	18.10	18.10	18.10	-0.82%
Jan 6, 2026	18.25	18.25	18.25	18.25	18.25	1.33%
Jan 5, 2026	18.01	18.01	18.01	18.01	18.01	1.46%
Jan 2, 2026	17.75	17.75	17.75	17.75	17.75	1.08%
Dec 31, 2025	17.56	17.56	17.56	17.56	17.56	-1.01%
Dec 30, 2025	17.74	17.74	17.74	17.74	17.74	-0.67%
Dec 29, 2025	17.86	17.86	17.86	17.86	17.86	-0.56%
Dec 26, 2025	17.96	17.96	17.96	17.96	17.96	-0.28%
Dec 24, 2025	18.01	18.01	18.01	18.01	18.01	0.17%
Dec 23, 2025	17.98	17.98	17.98	17.98	17.98	-0.44%
Dec 22, 2025	18.06	18.06	18.06	18.06	18.06	0.89%
Dec 19, 2025	17.90	17.90	17.90	17.90	17.90	0.79%
Dec 18, 2025	17.76	17.76	17.76	17.76	17.76	0.45%
Dec 17, 2025	17.68	17.68	17.68	17.68	17.68	-0.73%
Dec 16, 2025	17.81	17.81	17.81	17.81	17.81	-0.78%
Dec 15, 2025	17.95	17.95	17.95	17.95	17.95	-0.33%
Dec 12, 2025	18.01	18.01	18.01	18.01	18.01	-10.13%
Dec 11, 2025	18.29	18.29	18.29	20.04	18.29	0.75%
Dec 10, 2025	18.15	18.15	18.15	19.89	18.15	1.38%
Dec 9, 2025	17.90	17.90	17.90	19.62	17.90	-0.05%
Dec 8, 2025	17.91	17.91	17.91	19.63	17.91	-0.15%
Dec 5, 2025	17.94	17.94	17.94	19.66	17.94	0.20%
Dec 4, 2025	17.90	17.90	17.90	19.62	17.90	0.26%
Dec 3, 2025	17.86	17.86	17.86	19.57	17.86	1.61%