MSP Steel & Power Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	31.63	31.63	29.60	31.18	31.18	-1.42%	324,629
Feb 12, 2026	31.20	32.00	31.20	31.63	31.63	-0.41%	352,625
Feb 11, 2026	32.94	32.94	31.52	31.76	31.76	-0.09%	1,061,655
Feb 10, 2026	30.75	32.48	30.18	31.79	31.79	3.72%	590,108
Feb 9, 2026	31.00	31.26	30.08	30.65	30.65	0.43%	444,821
Feb 6, 2026	30.75	30.89	29.64	30.52	30.52	-1.07%	350,433
Feb 5, 2026	31.95	31.95	30.56	30.85	30.85	-2.47%	354,045
Feb 4, 2026	30.50	32.40	30.32	31.63	31.63	2.36%	606,525
Feb 3, 2026	31.00	32.15	30.17	30.90	30.90	5.71%	573,521
Feb 2, 2026	29.29	29.78	28.12	29.23	29.23	0.27%	702,260
Feb 1, 2026	29.95	29.95	28.76	29.15	29.15	-1.79%	530,520
Jan 30, 2026	29.01	30.31	28.74	29.68	29.68	0.71%	418,643
Jan 29, 2026	30.00	30.00	28.75	29.47	29.47	-0.17%	417,537
Jan 28, 2026	28.95	30.09	28.69	29.52	29.52	3.11%	783,264
Jan 27, 2026	28.65	29.37	27.77	28.63	28.63	-0.14%	950,570
Jan 23, 2026	30.11	30.26	28.30	28.67	28.67	-4.78%	810,638
Jan 22, 2026	30.30	30.60	29.34	30.11	30.11	2.55%	536,199
Jan 21, 2026	29.81	30.69	29.15	29.36	29.36	-4.05%	1,107,526
Jan 20, 2026	33.20	33.21	30.35	30.60	30.60	-8.27%	1,751,615
Jan 19, 2026	33.10	33.51	32.84	33.36	33.36	-0.48%	354,268
Jan 16, 2026	34.67	34.87	33.32	33.52	33.52	-3.29%	727,419
Jan 14, 2026	33.00	34.91	33.00	34.66	34.66	3.22%	688,339
Jan 13, 2026	34.36	34.50	32.75	33.58	33.58	-1.76%	1,042,949
Jan 12, 2026	34.50	34.58	33.23	34.18	34.18	-1.47%	956,846
Jan 9, 2026	35.46	35.65	34.40	34.69	34.69	-2.99%	801,599
Jan 8, 2026	36.75	36.75	35.44	35.76	35.76	-2.80%	1,028,604
Jan 7, 2026	35.67	37.24	35.28	36.79	36.79	3.14%	1,614,972
Jan 6, 2026	36.31	36.59	35.55	35.67	35.67	-2.30%	770,173
Jan 5, 2026	37.50	37.73	36.36	36.51	36.51	-1.40%	1,228,668
Jan 2, 2026	37.37	37.49	36.61	37.03	37.03	-0.05%	822,580
Jan 1, 2026	37.70	37.70	36.55	37.05	37.05	-0.86%	737,661
Dec 31, 2025	36.90	39.15	36.67	37.37	37.37	2.10%	3,607,612
Dec 30, 2025	36.47	36.90	35.77	36.60	36.60	1.53%	982,761
Dec 29, 2025	35.40	36.49	35.40	36.05	36.05	1.35%	2,115,355
Dec 26, 2025	36.55	36.85	35.40	35.57	35.57	-2.68%	1,974,360
Dec 24, 2025	36.49	37.90	36.13	36.55	36.55	1.50%	2,074,950
Dec 23, 2025	36.05	36.75	35.82	36.01	36.01	-1.42%	1,659,156
Dec 22, 2025	36.50	36.80	35.96	36.53	36.53	1.08%	975,533
Dec 19, 2025	36.69	36.69	35.70	36.14	36.14	1.03%	1,624,330
Dec 18, 2025	36.00	36.90	35.21	35.77	35.77	-1.65%	1,808,724
Dec 17, 2025	35.71	36.61	35.71	36.37	36.37	1.11%	1,717,835
Dec 16, 2025	37.50	37.50	35.77	35.97	35.97	-2.99%	1,860,437
Dec 15, 2025	36.43	38.00	36.39	37.08	37.08	1.95%	2,220,579
Dec 12, 2025	36.80	37.10	36.30	36.37	36.37	-0.05%	1,538,007
Dec 11, 2025	36.03	37.00	35.55	36.39	36.39	1.20%	1,788,088
Dec 10, 2025	36.37	36.56	35.40	35.96	35.96	1.64%	1,730,412
Dec 9, 2025	34.93	36.29	34.18	35.38	35.38	1.29%	1,712,410
Dec 8, 2025	36.50	36.72	34.50	34.93	34.93	-4.43%	2,026,779
Dec 5, 2025	38.01	38.01	36.00	36.55	36.55	-2.74%	1,921,921
Dec 4, 2025	38.00	38.00	36.65	37.58	37.58	-0.05%	1,990,766