MSP Steel & Power Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 7, 2026	33.18	33.95	32.90	33.61	33.61	1.17%	911,379
Apr 6, 2026	30.72	33.95	30.70	33.22	33.22	5.86%	3,051,557
Apr 2, 2026	31.78	31.99	29.19	31.38	31.38	7.87%	4,846,228
Apr 1, 2026	28.69	29.09	27.01	29.09	29.09	9.98%	500,968
Mar 30, 2026	26.70	27.29	26.25	26.45	26.45	-4.31%	1,673,441
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