MSP Steel & Power Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	30.18	30.18	27.25	27.64	27.64	-5.83%	2,170,231
Mar 25, 2026	29.55	30.18	29.15	29.35	29.35	0.10%	1,286,770
Mar 24, 2026	28.50	29.73	27.80	29.32	29.32	4.53%	1,620,859
Mar 23, 2026	29.99	29.99	27.22	28.05	28.05	-6.62%	1,139,801
Mar 20, 2026	30.20	30.27	29.81	30.04	30.04	1.73%	1,084,365
Mar 19, 2026	30.50	30.79	29.32	29.53	29.53	-3.53%	982,849
Mar 18, 2026	30.61	31.35	30.49	30.61	30.61	-	1,025,511
Mar 17, 2026	30.12	30.90	29.85	30.61	30.61	2.24%	928,952
Mar 16, 2026	31.02	31.09	29.61	29.94	29.94	-3.48%	1,163,647
Mar 13, 2026	31.50	31.89	30.65	31.02	31.02	-2.18%	646,802
Mar 12, 2026	31.79	32.40	31.11	31.71	31.71	-0.25%	1,974,353
Mar 11, 2026	32.00	32.65	31.38	31.79	31.79	0.70%	2,390,001
Mar 10, 2026	31.46	32.05	31.16	31.57	31.57	2.37%	2,330,846
Mar 9, 2026	31.25	31.70	30.14	30.84	30.84	-1.53%	2,609,693
Mar 6, 2026	31.80	32.00	31.20	31.32	31.32	-0.29%	2,326,600
Mar 5, 2026	31.50	31.87	31.27	31.41	31.41	-0.57%	2,156,966
Mar 4, 2026	30.95	31.95	30.35	31.59	31.59	0.89%	2,764,277
Mar 2, 2026	30.55	31.69	30.36	31.31	31.31	-1.48%	2,398,875
Feb 27, 2026	32.00	32.33	31.50	31.78	31.78	-0.90%	2,134,462
Feb 26, 2026	31.23	33.52	31.23	32.07	32.07	1.91%	3,269,543
Feb 25, 2026	31.88	32.50	31.30	31.47	31.47	-0.47%	2,232,102
Feb 24, 2026	31.70	32.04	31.20	31.62	31.62	0.19%	2,242,054
Feb 23, 2026	31.90	32.76	31.40	31.56	31.56	-0.47%	2,303,819
Feb 20, 2026	32.40	32.90	31.52	31.71	31.71	-1.77%	2,064,411
Feb 19, 2026	32.40	32.98	31.32	32.28	32.28	-0.80%	2,044,270
Feb 18, 2026	32.29	33.69	31.91	32.54	32.54	0.71%	1,821,826
Feb 17, 2026	30.80	32.79	30.61	32.31	32.31	5.11%	2,392,641
Feb 16, 2026	31.01	31.36	30.29	30.74	30.74	-1.41%	918,186
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