MSOOX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Apr 1, 2026	17.54	17.54	17.54	17.54	17.54	0.75%
Mar 31, 2026	17.41	17.41	17.41	17.41	17.41	3.45%
Mar 30, 2026	16.83	16.83	16.83	16.83	16.83	-1.29%
Mar 27, 2026	17.05	17.05	17.05	17.05	17.05	-1.79%
Mar 26, 2026	17.36	17.36	17.36	17.36	17.36	-1.92%
Mar 25, 2026	17.70	17.70	17.70	17.70	17.70	0.91%
Mar 24, 2026	17.54	17.54	17.54	17.54	17.54	0.34%
Mar 23, 2026	17.48	17.48	17.48	17.48	17.48	2.04%
Mar 20, 2026	17.13	17.13	17.13	17.13	17.13	-2.34%
Mar 19, 2026	17.54	17.54	17.54	17.54	17.54	0.17%
Mar 18, 2026	17.51	17.51	17.51	17.51	17.51	-1.30%
Mar 17, 2026	17.74	17.74	17.74	17.74	17.74	0.85%
Mar 16, 2026	17.59	17.59	17.59	17.59	17.59	1.15%
Mar 13, 2026	17.39	17.39	17.39	17.39	17.39	-0.17%
Mar 12, 2026	17.42	17.42	17.42	17.42	17.42	-2.68%
Mar 11, 2026	17.90	17.90	17.90	17.90	17.90	-0.67%
Mar 10, 2026	18.02	18.02	18.02	18.02	18.02	-0.22%
Mar 9, 2026	18.06	18.06	18.06	18.06	18.06	0.61%
Mar 6, 2026	17.95	17.95	17.95	17.95	17.95	-2.55%
Mar 5, 2026	18.42	18.42	18.42	18.42	18.42	-1.76%
Mar 4, 2026	18.75	18.75	18.75	18.75	18.75	0.75%
Mar 3, 2026	18.61	18.61	18.61	18.61	18.61	-1.90%
Mar 2, 2026	18.97	18.97	18.97	18.97	18.97	0.42%
Feb 27, 2026	18.89	18.89	18.89	18.89	18.89	-1.00%
Feb 26, 2026	19.08	19.08	19.08	19.08	19.08	0.42%
Feb 25, 2026	19.00	19.00	19.00	19.00	19.00	0.11%
Feb 24, 2026	18.98	18.98	18.98	18.98	18.98	0.58%
Feb 23, 2026	18.87	18.87	18.87	18.87	18.87	-1.67%
Feb 20, 2026	19.19	19.19	19.19	19.19	19.19	0.16%
Feb 19, 2026	19.16	19.16	19.16	19.16	19.16	-0.26%
Feb 18, 2026	19.21	19.21	19.21	19.21	19.21	0.58%
Feb 17, 2026	19.10	19.10	19.10	19.10	19.10	0.32%
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%