MSOOX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Oct 15, 2026	19.14	19.14	19.14	19.14	19.14	1.32%
Oct 14, 2026	18.89	18.89	18.89	18.89	18.89	-1.36%
Oct 13, 2026	19.15	19.15	19.15	19.15	19.15	-0.16%
Oct 12, 2026	19.18	19.18	19.18	19.18	19.18	-0.57%
Oct 9, 2026	19.29	19.29	19.29	19.29	19.29	0.63%
Oct 8, 2026	19.17	19.17	19.17	19.17	19.17	-0.21%
Oct 7, 2026	19.21	19.21	19.21	19.21	19.21	-1.84%
Oct 6, 2026	19.57	19.57	19.57	19.57	19.57	-0.81%
Oct 5, 2026	19.73	19.73	19.73	19.73	19.73	0.56%
Oct 2, 2026	19.62	19.62	19.62	19.62	19.62	1.50%
Oct 1, 2026	19.33	19.33	19.33	19.33	19.33	0.47%
Sep 30, 2026	19.24	19.24	19.24	19.24	19.24	-0.52%
Sep 29, 2026	19.34	19.34	19.34	19.34	19.34	-0.51%
Sep 28, 2026	19.44	19.44	19.44	19.44	19.44	-0.92%
Sep 25, 2026	19.62	19.62	19.62	19.62	19.62	0.31%
Sep 24, 2026	19.56	19.56	19.56	19.56	19.56	0.15%
Sep 23, 2026	19.53	19.53	19.53	19.53	19.53	-1.11%
Sep 22, 2026	19.75	19.75	19.75	19.75	19.75	0.36%
Sep 21, 2026	19.68	19.68	19.68	19.68	19.68	0.20%
Sep 18, 2026	19.64	19.64	19.64	19.64	19.64	-0.20%
Sep 17, 2026	19.68	19.68	19.68	19.68	19.68	0.10%
Sep 16, 2026	19.66	19.66	19.66	19.66	19.66	-0.51%
Sep 15, 2026	19.76	19.76	19.76	19.76	19.76	-0.90%
Sep 14, 2026	19.94	19.94	19.94	19.94	19.94	-0.75%
Sep 11, 2026	20.09	20.09	20.09	20.09	20.09	0.55%
Sep 10, 2026	19.98	19.98	19.98	19.98	19.98	-1.14%
Sep 9, 2026	20.21	20.21	20.21	20.21	20.21	-1.41%
Sep 8, 2026	20.50	20.50	20.50	20.50	20.50	-0.68%
Sep 4, 2026	20.64	20.64	20.64	20.64	20.64	0.19%
Sep 3, 2026	20.60	20.60	20.60	20.60	20.60	0.49%
Sep 2, 2026	20.50	20.50	20.50	20.50	20.50	0.99%
Sep 1, 2026	20.30	20.30	20.30	20.30	20.30	-1.36%
Aug 31, 2026	20.58	20.58	20.58	20.58	20.58	-0.58%
Aug 28, 2026	20.70	20.70	20.70	20.70	20.70	-1.05%
Aug 27, 2026	20.92	20.92	20.92	20.92	20.92	-0.14%
Aug 26, 2026	20.95	20.95	20.95	20.95	20.95	0.14%
Aug 25, 2026	20.92	20.92	20.92	20.92	20.92	0.29%
Aug 24, 2026	20.86	20.86	20.86	20.86	20.86	-0.71%
Aug 21, 2026	21.01	21.01	21.01	21.01	21.01	0.77%
Aug 20, 2026	20.85	20.85	20.85	20.85	20.85	-0.95%
Aug 19, 2026	21.05	21.05	21.05	21.05	21.05	0.10%
Aug 18, 2026	21.03	21.03	21.03	21.03	21.03	-1.87%
Aug 17, 2026	21.43	21.43	21.43	21.43	21.43	-0.33%
Aug 14, 2026	21.50	21.50	21.50	21.50	21.50	0.56%
Aug 13, 2026	21.38	21.38	21.38	21.38	21.38	0.33%
Aug 12, 2026	21.31	21.31	21.31	21.31	21.31	0.66%
Aug 11, 2026	21.17	21.17	21.17	21.17	21.17	0.47%
Aug 10, 2026	21.07	21.07	21.07	21.07	21.07	-0.43%
Aug 7, 2026	21.16	21.16	21.16	21.16	21.16	1.00%
Aug 6, 2026	20.95	20.95	20.95	20.95	20.95	-0.85%