MSP Steel & Power Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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