MMSMY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	32.62	32.88	32.53	32.81	32.81	-2.18%	29,560
Sep 2, 2026	33.45	34.28	33.10	33.54	33.54	-4.17%	19,477
Sep 1, 2026	35.69	36.10	34.93	35.00	35.00	-6.51%	11,232
Aug 31, 2026	36.97	37.44	36.43	37.44	37.44	5.46%	7,253
Aug 28, 2026	36.44	36.53	33.95	35.50	35.50	-1.77%	54,118
Aug 27, 2026	36.04	36.14	35.91	36.14	36.14	0.65%	16,283
Aug 26, 2026	36.11	36.11	35.91	35.91	35.91	-0.10%	4,594
Aug 25, 2026	35.75	35.96	35.43	35.94	35.94	1.18%	3,189
Aug 24, 2026	35.99	35.99	35.34	35.52	35.52	-1.97%	30,475
Aug 21, 2026	35.82	36.23	35.30	36.23	36.23	2.06%	12,419
Aug 20, 2026	35.32	35.88	35.32	35.50	35.50	-1.22%	11,132
Aug 19, 2026	36.06	36.06	35.82	35.94	35.94	-2.89%	1,647
Aug 18, 2026	37.80	37.96	36.98	37.01	37.01	-7.10%	5,928
Aug 17, 2026	39.65	40.29	39.55	39.84	39.84	8.32%	35,973
Aug 14, 2026	37.03	37.03	36.72	36.78	36.78	-1.02%	4,009
Aug 13, 2026	37.72	38.00	37.16	37.16	37.16	-4.19%	14,030
Aug 12, 2026	37.55	38.79	37.55	38.79	38.79	5.40%	3,627
Aug 11, 2026	35.89	36.86	35.89	36.80	36.80	0.14%	19,558
Aug 10, 2026	35.21	38.75	34.90	36.75	36.75	-5.77%	44,106
Aug 7, 2026	35.74	43.09	34.90	39.00	39.00	-3.92%	21,478
Aug 6, 2026	41.22	41.49	40.59	40.59	40.59	-10.02%	6,152
Aug 5, 2026	45.12	45.25	44.57	45.11	45.11	9.52%	7,438
Aug 4, 2026	40.78	41.46	40.50	41.19	41.19	2.97%	13,631
Aug 3, 2026	38.35	41.15	38.26	40.00	40.00	5.35%	41,596
Jul 31, 2026	37.91	38.86	37.04	37.97	37.97	8.18%	19,106
Jul 30, 2026	33.93	35.18	33.47	35.10	35.10	8.84%	45,306
Jul 29, 2026	32.53	33.33	31.59	32.25	32.25	-6.25%	13,177
Jul 28, 2026	35.00	35.00	33.90	34.40	34.40	-8.68%	64,565
Jul 27, 2026	37.87	38.99	37.16	37.67	37.67	-3.06%	76,986
Jul 24, 2026	38.91	39.13	38.75	38.86	38.86	-3.60%	11,029
Jul 23, 2026	40.90	41.00	40.29	40.31	40.31	-2.63%	35,557
Jul 22, 2026	41.10	41.43	41.02	41.40	41.40	6.51%	11,222
Jul 21, 2026	38.62	39.14	38.62	38.87	38.87	4.58%	11,149
Jul 20, 2026	37.00	37.91	37.00	37.17	37.17	0.18%	11,058
Jul 17, 2026	37.51	37.51	37.03	37.10	37.10	-4.82%	6,269
Jul 16, 2026	40.00	40.26	38.72	38.98	38.98	-7.96%	14,631
Jul 15, 2026	43.04	43.04	42.35	42.35	42.35	-0.24%	4,374
Jul 14, 2026	42.40	42.82	42.36	42.45	42.45	0.59%	9,153
Jul 13, 2026	42.53	44.34	42.08	42.20	42.20	-6.72%	30,932
Jul 10, 2026	45.75	46.25	44.91	45.24	45.24	3.95%	20,050
Jul 9, 2026	43.42	43.78	42.26	43.52	43.52	5.43%	16,996
Jul 8, 2026	41.35	41.75	41.20	41.28	41.28	-7.23%	12,568
Jul 7, 2026	44.36	44.91	43.66	44.50	44.50	-3.79%	3,287
Jul 6, 2026	44.91	46.71	44.91	46.25	46.25	-3.44%	6,333
Jul 2, 2026	47.48	48.89	47.21	47.90	47.90	-9.43%	12,076
Jul 1, 2026	52.37	53.40	52.37	52.89	52.89	-0.06%	3,663
Jun 30, 2026	52.45	53.80	52.45	52.92	52.92	1.22%	15,441
Jun 29, 2026	52.04	52.39	52.03	52.28	52.28	-1.35%	9,686
Jun 26, 2026	52.24	53.15	52.24	53.00	53.00	-7.63%	2,801
Jun 25, 2026	56.89	57.88	56.79	57.38	57.38	-0.03%	2,292