MSOOX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jul 8, 2026	20.34	20.34	20.34	20.34	20.34	-1.50%
Jul 7, 2026	20.65	20.65	20.65	20.65	20.65	-0.91%
Jul 6, 2026	20.84	20.84	20.84	20.84	20.84	0.53%
Jul 2, 2026	20.73	20.73	20.73	20.73	20.73	-0.67%
Jul 1, 2026	20.87	20.87	20.87	20.87	20.87	-0.71%
Jun 30, 2026	21.02	21.02	21.02	21.02	21.02	0.57%
Jun 29, 2026	20.90	20.90	20.90	20.90	20.90	-0.38%
Jun 26, 2026	20.98	20.98	20.98	20.98	20.98	0.24%
Jun 25, 2026	20.93	20.93	20.93	20.93	20.93	1.31%
Jun 24, 2026	20.66	20.66	20.66	20.66	20.66	1.22%
Jun 23, 2026	20.41	20.41	20.41	20.41	20.41	-1.11%
Jun 22, 2026	20.64	20.64	20.64	20.64	20.64	0.44%
Jun 18, 2026	20.55	20.55	20.55	20.55	20.55	2.34%
Jun 17, 2026	20.08	20.08	20.08	20.08	20.08	-0.99%
Jun 16, 2026	20.28	20.28	20.28	20.28	20.28	-0.54%
Jun 15, 2026	20.39	20.39	20.39	20.39	20.39	0.64%
Jun 12, 2026	20.26	20.26	20.26	20.26	20.26	0.85%
Jun 11, 2026	20.09	20.09	20.09	20.09	20.09	2.71%
Jun 10, 2026	19.56	19.56	19.56	19.56	19.56	-1.01%
Jun 9, 2026	19.76	19.76	19.76	19.76	19.76	1.13%
Jun 8, 2026	19.54	19.54	19.54	19.54	19.54	0.67%
Jun 5, 2026	19.41	19.41	19.41	19.41	19.41	-2.36%
Jun 4, 2026	19.88	19.88	19.88	19.88	19.88	0.96%
Jun 3, 2026	19.69	19.69	19.69	19.69	19.69	-0.66%
Jun 2, 2026	19.82	19.82	19.82	19.82	19.82	1.28%
Jun 1, 2026	19.57	19.57	19.57	19.57	19.57	-0.56%
May 29, 2026	19.68	19.68	19.68	19.68	19.68	-0.91%
May 28, 2026	19.86	19.86	19.86	19.86	19.86	0.05%
May 27, 2026	19.85	19.85	19.85	19.85	19.85	-0.30%
May 26, 2026	19.91	19.91	19.91	19.91	19.91	1.63%
May 22, 2026	19.59	19.59	19.59	19.59	19.59	0.72%
May 21, 2026	19.45	19.45	19.45	19.45	19.45	0.52%
May 20, 2026	19.35	19.35	19.35	19.35	19.35	2.93%
May 19, 2026	18.80	18.80	18.80	18.80	18.80	-0.74%
May 18, 2026	18.94	18.94	18.94	18.94	18.94	-0.16%
May 15, 2026	18.97	18.97	18.97	18.97	18.97	-2.37%
May 14, 2026	19.43	19.43	19.43	19.43	19.43	0.36%
May 13, 2026	19.36	19.36	19.36	19.36	19.36	-0.26%
May 12, 2026	19.41	19.41	19.41	19.41	19.41	-0.56%
May 11, 2026	19.52	19.52	19.52	19.52	19.52	-0.20%
May 8, 2026	19.56	19.56	19.56	19.56	19.56	0.46%
May 7, 2026	19.47	19.47	19.47	19.47	19.47	-1.07%
May 6, 2026	19.68	19.68	19.68	19.68	19.68	1.34%
May 5, 2026	19.42	19.42	19.42	19.42	19.42	1.04%
May 4, 2026	19.22	19.22	19.22	19.22	19.22	-0.67%
May 1, 2026	19.35	19.35	19.35	19.35	19.35	-
Apr 30, 2026	19.35	19.35	19.35	19.35	19.35	1.84%
Apr 29, 2026	19.00	19.00	19.00	19.00	19.00	-
Apr 28, 2026	19.00	19.00	19.00	19.00	19.00	-1.09%
Apr 27, 2026	19.21	19.21	19.21	19.21	19.21	-0.21%