MSSOX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Aug 27, 2026	19.81	19.81	19.81	19.81	19.81	0.25%
Aug 26, 2026	19.76	19.76	19.76	19.76	19.76	-
Aug 25, 2026	19.76	19.76	19.76	19.76	19.76	0.46%
Aug 24, 2026	19.67	19.67	19.67	19.67	19.67	-0.46%
Aug 21, 2026	19.76	19.76	19.76	19.76	19.76	0.46%
Aug 20, 2026	19.67	19.67	19.67	19.67	19.67	-0.35%
Aug 19, 2026	19.74	19.74	19.74	19.74	19.74	0.10%
Aug 18, 2026	19.72	19.72	19.72	19.72	19.72	-0.55%
Aug 17, 2026	19.83	19.83	19.83	19.83	19.83	-0.30%
Aug 14, 2026	19.89	19.89	19.89	19.89	19.89	-0.10%
Aug 13, 2026	19.91	19.91	19.91	19.91	19.91	0.50%
Aug 12, 2026	19.81	19.81	19.81	19.81	19.81	0.30%
Aug 11, 2026	19.75	19.75	19.75	19.75	19.75	-0.15%
Aug 10, 2026	19.78	19.78	19.78	19.78	19.78	-0.20%
Aug 7, 2026	19.82	19.82	19.82	19.82	19.82	0.61%
Aug 6, 2026	19.70	19.70	19.70	19.70	19.70	-0.35%
Aug 5, 2026	19.77	19.77	19.77	19.77	19.77	0.15%
Aug 4, 2026	19.74	19.74	19.74	19.74	19.74	0.97%
Aug 3, 2026	19.55	19.55	19.55	19.55	19.55	0.83%
Jul 31, 2026	19.39	19.39	19.39	19.39	19.39	0.62%
Jul 30, 2026	19.27	19.27	19.27	19.27	19.27	1.58%
Jul 29, 2026	18.97	18.97	18.97	18.97	18.97	-1.09%
Jul 28, 2026	19.18	19.18	19.18	19.18	19.18	-0.31%
Jul 27, 2026	19.24	19.24	19.24	19.24	19.24	0.16%
Jul 24, 2026	19.21	19.21	19.21	19.21	19.21	-0.05%
Jul 23, 2026	19.22	19.22	19.22	19.22	19.22	-0.88%
Jul 22, 2026	19.39	19.39	19.39	19.39	19.39	-0.05%
Jul 21, 2026	19.40	19.40	19.40	19.40	19.40	0.94%
Jul 20, 2026	19.22	19.22	19.22	19.22	19.22	-0.31%
Jul 17, 2026	19.28	19.28	19.28	19.28	19.28	-0.82%
Jul 16, 2026	19.44	19.44	19.44	19.44	19.44	-0.66%
Jul 15, 2026	19.57	19.57	19.57	19.57	19.57	0.51%
Jul 14, 2026	19.47	19.47	19.47	19.47	19.47	0.62%
Jul 13, 2026	19.35	19.35	19.35	19.35	19.35	-0.82%
Jul 10, 2026	19.51	19.51	19.51	19.51	19.51	0.10%
Jul 9, 2026	19.49	19.49	19.49	19.49	19.49	0.78%
Jul 8, 2026	19.34	19.34	19.34	19.34	19.34	-0.46%
Jul 7, 2026	19.43	19.43	19.43	19.43	19.43	-0.61%
Jul 6, 2026	19.55	19.55	19.55	19.55	19.55	0.41%
Jul 2, 2026	19.47	19.47	19.47	19.47	19.47	0.31%
Jul 1, 2026	19.41	19.41	19.41	19.41	19.41	-0.46%
Jun 30, 2026	19.50	19.50	19.50	19.50	19.50	0.46%
Jun 29, 2026	19.41	19.41	19.41	19.41	19.41	0.73%
Jun 26, 2026	19.27	19.27	19.27	19.27	19.27	-0.26%
Jun 25, 2026	19.32	19.32	19.32	19.32	19.32	0.31%
Jun 24, 2026	19.26	19.26	19.26	19.26	19.26	-0.10%
Jun 23, 2026	19.28	19.28	19.28	19.28	19.28	-1.18%
Jun 22, 2026	19.51	19.51	19.51	19.51	19.51	-0.10%
Jun 18, 2026	19.53	19.53	19.53	19.53	19.53	0.51%
Jun 17, 2026	19.43	19.43	19.43	19.43	19.43	-0.87%