MSP Steel & Power Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	31.09	31.43	30.15	30.50	30.50	-1.90%	343,166
Oct 21, 2026	31.87	32.09	30.90	31.09	31.09	-1.11%	656,864
Oct 19, 2026	31.76	32.05	30.72	31.44	31.44	-0.35%	493,393
Oct 16, 2026	31.58	31.98	31.20	31.55	31.55	0.64%	410,101
Oct 15, 2026	31.65	32.80	29.80	31.35	31.35	-0.38%	965,668
Oct 14, 2026	30.50	31.79	30.50	31.47	31.47	2.94%	856,009
Oct 13, 2026	30.30	30.69	29.92	30.57	30.57	1.46%	361,078
Oct 12, 2026	30.10	30.99	29.22	30.13	30.13	-0.69%	2,174,412
Oct 9, 2026	30.19	30.60	29.48	30.34	30.34	0.50%	594,965
Oct 8, 2026	30.80	31.30	29.79	30.19	30.19	-2.46%	1,032,825
Oct 7, 2026	32.19	32.50	30.80	30.95	30.95	-4.30%	1,440,578
Oct 6, 2026	31.51	32.64	31.10	32.34	32.34	2.18%	538,757
Oct 5, 2026	32.04	32.80	31.52	31.65	31.65	-2.68%	893,166
Oct 1, 2026	32.99	33.31	31.66	32.52	32.52	-1.45%	1,038,333
Sep 30, 2026	33.83	34.95	32.83	33.00	33.00	-1.64%	2,560,393
Sep 29, 2026	32.76	34.85	32.64	33.55	33.55	1.70%	1,388,148
Sep 28, 2026	33.41	33.78	32.50	32.99	32.99	-2.19%	986,058
Sep 25, 2026	34.80	34.85	33.60	33.73	33.73	-3.41%	848,940
Sep 24, 2026	35.10	35.29	34.60	34.92	34.92	-1.83%	413,570
Sep 23, 2026	33.61	36.23	33.61	35.57	35.57	6.53%	1,132,883
Sep 22, 2026	33.40	33.80	32.80	33.39	33.39	0.33%	1,337,071
Sep 21, 2026	34.20	34.20	32.80	33.28	33.28	-2.55%	384,149
Sep 18, 2026	33.75	34.50	33.36	34.15	34.15	1.19%	596,227
Sep 17, 2026	33.39	33.89	33.21	33.75	33.75	0.81%	244,920
Sep 16, 2026	32.51	33.84	31.80	33.48	33.48	1.58%	561,971
Sep 15, 2026	34.90	34.90	32.60	32.96	32.96	-2.94%	721,973
Sep 11, 2026	34.11	34.53	33.06	33.96	33.96	-1.28%	493,940
Sep 10, 2026	34.46	34.87	34.20	34.40	34.40	-0.09%	340,364
Sep 9, 2026	34.60	35.10	34.20	34.43	34.43	-1.49%	1,130,276
Sep 8, 2026	34.78	35.20	34.53	34.95	34.95	0.49%	279,294
Sep 7, 2026	35.57	35.90	34.50	34.78	34.78	-1.75%	1,152,651
Sep 4, 2026	35.79	35.80	35.01	35.40	35.40	0.17%	334,614
Sep 3, 2026	36.48	37.48	35.05	35.34	35.34	-2.21%	1,094,788
Sep 2, 2026	34.40	36.50	34.30	36.14	36.14	5.77%	1,475,581
Sep 1, 2026	35.16	35.56	33.97	34.17	34.17	-3.69%	1,030,557
Aug 31, 2026	36.30	36.65	35.21	35.48	35.48	-2.50%	831,053
Aug 28, 2026	34.99	36.70	34.63	36.39	36.39	5.20%	1,767,980
Aug 27, 2026	35.08	35.22	34.36	34.59	34.59	-0.14%	444,753
Aug 26, 2026	34.00	34.95	33.81	34.64	34.64	3.53%	1,143,985
Aug 25, 2026	33.12	33.85	33.12	33.46	33.46	-0.95%	551,397
Aug 24, 2026	34.30	34.65	33.51	33.78	33.78	-1.52%	770,498
Aug 21, 2026	33.51	34.64	33.51	34.30	34.30	1.00%	459,346
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