MSP Steel & Power Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	42.40	44.32	42.40	44.32	44.32	5.00%	5,362,185
Jun 18, 2026	42.01	43.08	41.64	42.21	42.21	0.55%	5,707,929
Jun 17, 2026	42.78	42.85	41.79	41.98	41.98	-1.18%	5,650,507
Jun 16, 2026	42.25	44.20	42.25	42.48	42.48	0.88%	6,559,887
Jun 15, 2026	42.52	42.92	41.50	42.11	42.11	1.54%	6,117,843
Jun 12, 2026	40.90	41.97	40.71	41.47	41.47	3.73%	6,197,266
Jun 11, 2026	40.02	40.99	39.50	39.98	39.98	-0.07%	4,906,645
Jun 10, 2026	40.54	41.49	39.79	40.01	40.01	-0.67%	5,571,206
Jun 9, 2026	40.90	41.35	40.00	40.28	40.28	-0.69%	5,789,581
Jun 8, 2026	40.70	41.88	40.29	40.56	40.56	-1.31%	4,874,856
Jun 5, 2026	40.99	42.42	40.91	41.10	41.10	0.39%	4,700,435
Jun 4, 2026	41.79	42.20	40.51	40.94	40.94	-0.51%	3,730,841
Jun 3, 2026	41.06	41.79	40.20	41.15	41.15	0.44%	2,625,980
Jun 2, 2026	40.99	42.69	39.70	40.97	40.97	0.76%	8,818,404
Jun 1, 2026	44.85	44.85	40.59	40.66	40.66	-4.82%	2,746,531
May 29, 2026	42.40	43.76	42.40	42.72	42.72	0.12%	1,849,090
May 27, 2026	43.00	43.58	41.80	42.67	42.67	0.05%	1,017,575
May 26, 2026	43.00	44.00	42.50	42.65	42.65	-0.21%	1,387,607
May 25, 2026	42.45	43.20	42.45	42.74	42.74	1.23%	970,510
May 22, 2026	43.40	44.00	42.10	42.22	42.22	-1.97%	1,114,053
May 21, 2026	41.25	43.11	41.25	43.07	43.07	4.90%	3,208,619
May 20, 2026	41.15	41.80	40.00	41.06	41.06	1.18%	1,072,332
May 19, 2026	39.61	41.80	39.61	40.58	40.58	1.02%	1,305,119
May 18, 2026	40.18	40.40	38.55	40.17	40.17	-0.99%	1,593,479
May 15, 2026	41.72	42.05	40.31	40.57	40.57	-2.69%	972,077
May 14, 2026	41.26	42.60	40.26	41.69	41.69	1.68%	1,479,028
May 13, 2026	40.50	42.60	40.08	41.00	41.00	1.03%	3,578,561
May 12, 2026	42.00	43.01	40.02	40.58	40.58	-3.17%	2,740,101
May 11, 2026	42.97	43.20	41.08	41.91	41.91	-0.64%	4,006,109
May 8, 2026	41.00	42.18	40.40	42.18	42.18	4.98%	1,073,311
May 7, 2026	39.50	40.18	38.61	40.18	40.18	4.99%	1,740,743
May 6, 2026	37.00	38.46	36.44	38.27	38.27	4.39%	2,393,329
May 5, 2026	37.50	37.81	36.07	36.66	36.66	-1.58%	1,228,689
May 4, 2026	35.51	37.28	35.51	37.25	37.25	4.90%	1,756,444
Apr 30, 2026	35.22	35.85	34.42	35.51	35.51	-0.14%	871,134
Apr 29, 2026	35.88	35.88	35.50	35.56	35.56	0.28%	457,580
Apr 28, 2026	35.10	36.11	35.00	35.46	35.46	0.91%	1,567,416
Apr 27, 2026	35.63	35.82	35.01	35.14	35.14	0.69%	658,581
Apr 24, 2026	34.79	35.71	34.50	34.90	34.90	1.28%	556,769
Apr 23, 2026	35.38	35.69	34.01	34.46	34.46	-1.15%	803,916
Apr 22, 2026	35.65	35.99	34.53	34.86	34.86	-1.94%	1,056,188
Apr 21, 2026	35.98	36.31	35.31	35.55	35.55	-0.84%	504,920
Apr 20, 2026	35.56	36.14	35.31	35.85	35.85	0.82%	694,253
Apr 17, 2026	35.53	36.36	35.30	35.56	35.56	-0.86%	1,083,395
Apr 16, 2026	35.35	36.28	35.19	35.87	35.87	2.54%	1,312,615
Apr 15, 2026	34.95	35.71	34.56	34.98	34.98	2.07%	1,110,139
Apr 13, 2026	34.11	35.58	33.52	34.27	34.27	-1.83%	828,191
Apr 10, 2026	36.00	36.14	34.86	34.91	34.91	-1.63%	650,163
Apr 9, 2026	34.41	36.00	34.41	35.49	35.49	2.13%	1,515,259
Apr 8, 2026	33.99	36.01	33.86	34.75	34.75	3.39%	2,277,989