MSP Steel & Power Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	34.55	34.99	33.75	33.96	33.96	-1.71%	401,591
Aug 19, 2026	34.59	34.75	33.40	34.55	34.55	0.12%	1,445,413
Aug 18, 2026	34.37	34.74	33.81	34.51	34.51	0.12%	414,575
Aug 17, 2026	33.41	34.75	33.10	34.47	34.47	2.96%	681,337
Aug 14, 2026	33.51	33.87	33.00	33.48	33.48	-1.62%	685,622
Aug 13, 2026	34.72	34.82	33.90	34.03	34.03	-2.41%	995,964
Aug 12, 2026	35.50	35.60	34.50	34.87	34.87	-1.83%	409,960
Aug 11, 2026	35.45	35.69	35.21	35.52	35.52	-0.22%	246,900
Aug 10, 2026	36.01	36.02	35.12	35.60	35.60	-1.14%	377,372
Aug 7, 2026	36.95	36.95	35.51	36.01	36.01	-4.10%	1,272,904
Aug 6, 2026	36.50	37.68	36.31	37.55	37.55	4.63%	2,320,928
Aug 5, 2026	34.40	35.89	34.22	35.89	35.89	4.97%	1,758,898
Aug 4, 2026	35.08	35.35	34.00	34.19	34.19	-2.51%	801,549
Aug 3, 2026	34.47	35.51	34.25	35.07	35.07	2.22%	857,318
Jul 31, 2026	34.50	36.60	34.25	34.31	34.31	-4.83%	2,425,275
Jul 30, 2026	37.00	37.71	35.28	36.05	36.05	-2.91%	798,917
Jul 29, 2026	35.80	37.80	35.80	37.13	37.13	2.51%	592,633
Jul 28, 2026	36.00	36.66	35.05	36.22	36.22	0.22%	518,094
Jul 27, 2026	36.19	36.90	36.00	36.14	36.14	2.18%	273,518
Jul 24, 2026	34.11	35.99	34.11	35.37	35.37	1.78%	448,436
Jul 23, 2026	35.35	35.88	34.50	34.75	34.75	-2.03%	374,258
Jul 22, 2026	36.48	36.48	35.27	35.47	35.47	-2.93%	542,460
Jul 21, 2026	36.50	36.83	36.34	36.54	36.54	0.11%	253,104
Jul 20, 2026	36.51	36.80	36.22	36.50	36.50	-0.03%	288,007
Jul 17, 2026	37.10	37.10	36.21	36.51	36.51	-1.83%	458,315
Jul 16, 2026	36.56	37.79	36.56	37.19	37.19	0.40%	423,346
Jul 15, 2026	38.72	39.29	36.80	37.04	37.04	-4.36%	922,723
Jul 14, 2026	39.34	39.53	38.56	38.73	38.73	-2.37%	501,499
Jul 13, 2026	38.76	40.00	38.74	39.67	39.67	1.35%	578,740
Jul 10, 2026	39.43	40.30	38.73	39.14	39.14	-0.46%	1,288,626
Jul 9, 2026	40.70	41.17	39.03	39.32	39.32	-2.63%	906,752
Jul 8, 2026	40.50	41.61	40.14	40.38	40.38	-1.92%	708,527
Jul 7, 2026	42.39	42.39	41.02	41.17	41.17	-2.60%	593,164
Jul 6, 2026	42.81	43.16	42.00	42.27	42.27	-1.26%	713,081
Jul 3, 2026	42.91	43.80	42.51	42.81	42.81	0.52%	840,535
Jul 2, 2026	43.00	43.69	42.20	42.59	42.59	-0.05%	1,829,677
Jul 1, 2026	40.21	42.69	40.21	42.61	42.61	4.80%	1,347,092
Jun 30, 2026	41.20	41.56	40.21	40.66	40.66	-1.43%	962,450
Jun 29, 2026	41.71	42.14	41.01	41.25	41.25	-1.55%	631,199
Jun 25, 2026	42.62	43.42	41.50	41.90	41.90	-0.50%	1,171,352
Jun 24, 2026	43.20	43.54	42.00	42.11	42.11	-2.27%	1,093,451
Jun 23, 2026	45.00	45.00	42.70	43.09	43.09	-3.71%	1,831,469
Jun 22, 2026	46.12	46.12	43.68	44.75	44.75	0.97%	4,921,173
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