MMSMY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	38.20	38.20	38.20	38.20	38.20	0.50%	241
Mar 26, 2026	38.30	38.30	37.62	38.01	38.01	-6.84%	3,733
Mar 25, 2026	40.76	40.80	40.76	40.80	40.80	7.45%	747
Mar 23, 2026	37.50	38.08	37.40	37.97	37.97	1.19%	3,353
Mar 20, 2026	37.53	37.53	37.53	37.53	37.53	-0.12%	284
Mar 19, 2026	38.57	38.57	37.57	37.57	37.57	-5.98%	556
Mar 18, 2026	40.43	40.59	39.62	39.96	39.96	2.73%	7,071
Mar 16, 2026	38.90	38.90	38.90	38.90	38.90	-0.84%	724
Mar 12, 2026	40.00	40.00	39.05	39.23	39.23	-1.88%	1,690
Mar 10, 2026	40.00	40.00	39.98	39.98	39.98	5.77%	1,752
Mar 9, 2026	37.88	37.88	36.75	37.80	37.80	-7.16%	13,305
Mar 6, 2026	40.14	41.10	40.14	40.72	40.72	-4.64%	3,275
Mar 5, 2026	44.00	44.31	42.70	42.70	42.70	-4.45%	4,333
Mar 4, 2026	44.50	44.91	44.47	44.68	44.68	1.32%	2,053
Mar 3, 2026	42.22	44.54	42.08	44.10	44.10	-10.14%	8,796
Mar 2, 2026	48.92	49.08	48.92	49.08	49.08	4.17%	5,466
Feb 27, 2026	47.11	47.97	47.11	47.11	47.11	-0.08%	4,068
Feb 26, 2026	49.16	49.16	46.78	47.15	47.15	-0.95%	4,274
Feb 25, 2026	48.95	48.95	46.14	47.60	47.60	8.18%	4,364
Feb 24, 2026	44.00	44.00	44.00	44.00	44.00	8.24%	231
Feb 23, 2026	41.25	41.63	40.65	40.65	40.65	-1.33%	5,426
Feb 20, 2026	41.73	43.47	40.89	41.20	41.20	5.64%	6,635
Feb 19, 2026	37.86	39.00	37.86	39.00	39.00	1.59%	3,874
Feb 18, 2026	37.08	39.43	37.04	38.39	38.39	3.76%	4,635
Feb 17, 2026	37.33	38.47	35.66	37.00	37.00	0.05%	6,658
Feb 13, 2026	37.00	37.00	36.98	36.98	36.98	4.52%	3,823
Feb 12, 2026	37.63	37.63	34.08	35.38	35.38	7.22%	4,251
Feb 11, 2026	32.64	33.00	31.15	33.00	33.00	1.09%	3,757
Feb 10, 2026	30.80	32.65	30.80	32.65	32.65	5.92%	3,641
Feb 9, 2026	29.44	30.82	29.44	30.82	30.82	8.94%	2,658
Feb 6, 2026	27.77	29.29	27.77	28.29	28.29	5.92%	1,712
Feb 5, 2026	28.00	28.00	26.68	26.71	26.71	-8.59%	5,508
Feb 4, 2026	28.90	29.59	28.18	29.22	29.22	9.85%	2,851
Feb 3, 2026	24.56	26.60	24.56	26.60	26.60	0.76%	2,500
Feb 2, 2026	26.40	26.40	26.40	26.40	26.40	0.42%	250
Jan 30, 2026	26.63	26.63	25.39	26.29	26.29	-7.79%	24,170
Jan 29, 2026	28.51	28.51	28.51	28.51	28.51	-1.66%	150
Jan 28, 2026	29.00	29.00	28.99	28.99	28.99	2.64%	2,147
Jan 23, 2026	28.25	28.25	28.25	28.25	28.25	3.13%	1,905
Jan 20, 2026	29.01	29.01	27.02	27.39	27.39	-8.19%	1,395
Jan 15, 2026	29.01	29.83	29.01	29.83	29.83	2.12%	3,587
Jan 14, 2026	29.00	29.21	26.93	29.21	29.21	3.77%	4,467
Jan 13, 2026	25.88	28.15	25.63	28.15	28.15	7.65%	1,855
Jan 12, 2026	26.52	26.52	26.01	26.15	26.15	-2.02%	3,362
Jan 9, 2026	26.69	26.69	26.69	26.69	26.69	3.19%	309
Jan 8, 2026	25.87	25.87	23.46	25.87	25.87	5.27%	1,092
Jan 7, 2026	24.62	24.62	24.57	24.57	24.57	2.59%	3,219
Jan 5, 2026	23.94	23.95	23.94	23.95	23.95	6.40%	4,114
Dec 31, 2025	24.88	24.88	22.51	22.51	22.51	-0.22%	724
Dec 29, 2025	22.56	22.56	22.56	22.56	22.56	-3.63%	497