MSSGX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
May 20, 2026	15.58	15.58	15.58	15.58	-	-
May 19, 2026	15.58	15.58	15.58	15.58	15.58	-0.83%
May 18, 2026	15.71	15.71	15.71	15.71	15.71	-1.26%
May 15, 2026	15.91	15.91	15.91	15.91	15.91	-2.57%
May 14, 2026	16.33	16.33	16.33	16.33	16.33	0.93%
May 13, 2026	16.18	16.18	16.18	16.18	16.18	0.12%
May 12, 2026	16.16	16.16	16.16	16.16	16.16	-0.98%
May 11, 2026	16.32	16.32	16.32	16.32	16.32	1.37%
May 8, 2026	16.10	16.10	16.10	16.10	16.10	-3.07%
May 7, 2026	16.61	16.61	16.61	16.61	16.61	0.79%
May 6, 2026	16.48	16.48	16.48	16.48	16.48	3.65%
May 5, 2026	15.90	15.90	15.90	15.90	15.90	1.15%
May 4, 2026	15.72	15.72	15.72	15.72	15.72	0.19%
May 1, 2026	15.69	15.69	15.69	15.69	15.69	1.62%
Apr 30, 2026	15.44	15.44	15.44	15.44	15.44	1.58%
Apr 29, 2026	15.20	15.20	15.20	15.20	15.20	-0.39%
Apr 28, 2026	15.26	15.26	15.26	15.26	15.26	-0.97%
Apr 27, 2026	15.41	15.41	15.41	15.41	15.41	0.46%
Apr 24, 2026	15.34	15.34	15.34	15.34	15.34	0.52%
Apr 23, 2026	15.26	15.26	15.26	15.26	15.26	-3.48%
Apr 22, 2026	15.81	15.81	15.81	15.81	15.81	1.02%
Apr 21, 2026	15.65	15.65	15.65	15.65	15.65	-1.32%
Apr 20, 2026	15.86	15.86	15.86	15.86	15.86	-0.38%
Apr 17, 2026	15.92	15.92	15.92	15.92	15.92	2.31%
Apr 16, 2026	15.56	15.56	15.56	15.56	15.56	1.30%
Apr 15, 2026	15.36	15.36	15.36	15.36	15.36	4.99%
Apr 14, 2026	14.63	14.63	14.63	14.63	14.63	2.96%
Apr 13, 2026	14.21	14.21	14.21	14.21	14.21	2.82%
Apr 10, 2026	13.82	13.82	13.82	13.82	13.82	-1.00%
Apr 9, 2026	13.96	13.96	13.96	13.96	13.96	-1.34%
Apr 8, 2026	14.15	14.15	14.15	14.15	14.15	1.65%
Apr 7, 2026	13.92	13.92	13.92	13.92	13.92	-0.93%
Apr 6, 2026	14.05	14.05	14.05	14.05	14.05	0.29%
Apr 2, 2026	14.01	14.01	14.01	14.01	14.01	1.60%
Apr 1, 2026	13.79	13.79	13.79	13.79	13.79	0.22%
Mar 31, 2026	13.76	13.76	13.76	13.76	13.76	4.64%
Mar 30, 2026	13.15	13.15	13.15	13.15	13.15	-1.79%
Mar 27, 2026	13.39	13.39	13.39	13.39	13.39	-4.56%
Mar 26, 2026	14.03	14.03	14.03	14.03	14.03	-2.09%
Mar 25, 2026	14.33	14.33	14.33	14.33	14.33	1.56%
Mar 24, 2026	14.11	14.11	14.11	14.11	14.11	-1.81%
Mar 23, 2026	14.37	14.37	14.37	14.37	14.37	2.42%
Mar 20, 2026	14.03	14.03	14.03	14.03	14.03	-2.03%
Mar 19, 2026	14.32	14.32	14.32	14.32	14.32	-1.17%
Mar 18, 2026	14.49	14.49	14.49	14.49	14.49	-2.09%
Mar 17, 2026	14.80	14.80	14.80	14.80	14.80	2.07%
Mar 16, 2026	14.50	14.50	14.50	14.50	14.50	0.90%
Mar 13, 2026	14.37	14.37	14.37	14.37	14.37	-0.35%
Mar 12, 2026	14.42	14.42	14.42	14.42	14.42	-3.35%
Mar 11, 2026	14.92	14.92	14.92	14.92	14.92	0.20%