MSOOX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
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%
Apr 24, 2026	19.25	19.25	19.25	19.25	19.25	0.73%
Apr 23, 2026	19.11	19.11	19.11	19.11	19.11	-0.47%
Apr 22, 2026	19.20	19.20	19.20	19.20	19.20	0.21%
Apr 21, 2026	19.16	19.16	19.16	19.16	19.16	-0.88%
Apr 20, 2026	19.33	19.33	19.33	19.33	19.33	0.57%
Apr 17, 2026	19.22	19.22	19.22	19.22	19.22	2.23%
Apr 16, 2026	18.80	18.80	18.80	18.80	18.80	-
Apr 15, 2026	18.80	18.80	18.80	18.80	18.80	-0.58%
Apr 14, 2026	18.91	18.91	18.91	18.91	18.91	0.91%
Apr 13, 2026	18.74	18.74	18.74	18.74	18.74	1.57%
Apr 10, 2026	18.45	18.45	18.45	18.45	18.45	-0.27%
Apr 9, 2026	18.50	18.50	18.50	18.50	18.50	0.82%
Apr 8, 2026	18.35	18.35	18.35	18.35	18.35	3.56%
Apr 7, 2026	17.72	17.72	17.72	17.72	17.72	0.17%
Apr 6, 2026	17.69	17.69	17.69	17.69	17.69	0.57%
Apr 2, 2026	17.59	17.59	17.59	17.59	17.59	0.29%
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%