MSADY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2025	22.29	22.29	21.79	21.97	21.97	2.52%	100,965
Nov 20, 2025	21.00	21.68	21.00	21.43	21.43	0.28%	103,988
Nov 19, 2025	21.73	21.88	21.16	21.37	21.37	0.92%	82,758
Nov 18, 2025	21.50	21.50	21.02	21.18	21.18	-2.78%	108,071
Nov 17, 2025	21.42	22.00	21.42	21.78	21.78	0.80%	87,093
Nov 14, 2025	21.71	21.71	21.55	21.61	21.61	2.70%	79,514
Nov 13, 2025	20.60	21.71	20.60	21.04	21.04	-0.99%	86,642
Nov 12, 2025	20.45	21.30	20.45	21.25	21.25	1.34%	57,252
Nov 11, 2025	21.40	21.40	20.51	20.97	20.97	-0.43%	78,621
Nov 10, 2025	20.19	21.52	20.19	21.06	21.06	0.86%	166,551
Nov 7, 2025	20.30	21.04	20.30	20.88	20.88	0.78%	62,451
Nov 6, 2025	19.96	20.79	19.96	20.72	20.72	0.87%	96,921
Nov 5, 2025	20.17	20.59	19.97	20.54	20.54	0.49%	83,662
Nov 4, 2025	20.61	20.61	20.44	20.44	20.44	-0.29%	105,907
Nov 3, 2025	19.89	20.68	19.89	20.50	20.50	-0.44%	110,741
Oct 31, 2025	19.85	20.67	19.85	20.59	20.59	-1.01%	103,206
Oct 30, 2025	20.81	20.98	20.80	20.80	20.80	-0.19%	133,212
Oct 29, 2025	21.38	21.70	20.80	20.84	20.84	-2.53%	74,697
Oct 28, 2025	20.50	21.72	20.50	21.38	21.38	-0.14%	93,573
Oct 27, 2025	21.32	21.46	21.01	21.41	21.41	0.23%	81,153
Oct 24, 2025	21.32	21.37	21.31	21.36	21.36	-0.70%	67,638
Oct 23, 2025	21.18	21.65	21.18	21.51	21.51	-0.37%	67,075
Oct 22, 2025	21.77	21.77	21.53	21.59	21.59	-1.01%	40,252
Oct 21, 2025	21.82	21.87	21.80	21.81	21.81	-2.28%	91,505
Oct 20, 2025	23.10	23.10	22.25	22.32	22.32	2.15%	67,704
Oct 17, 2025	21.94	22.10	21.35	21.85	21.85	-1.22%	93,410
Oct 16, 2025	22.43	22.73	22.09	22.12	22.12	-1.65%	144,842
Oct 15, 2025	21.88	22.72	21.88	22.49	22.49	2.00%	470,949
Oct 14, 2025	21.71	22.18	21.71	22.05	22.05	1.61%	410,914
Oct 13, 2025	21.69	21.90	21.63	21.70	21.70	0.56%	110,919
Oct 10, 2025	22.09	22.41	21.53	21.58	21.58	-1.75%	55,109
Oct 9, 2025	22.34	22.50	21.84	21.97	21.97	-1.06%	688,219
Oct 8, 2025	21.18	22.50	21.18	22.20	22.20	1.51%	725,452
Oct 7, 2025	21.08	22.80	21.08	21.87	21.87	-2.06%	158,854
Oct 6, 2025	22.25	22.36	22.23	22.33	22.33	-0.09%	172,355
Oct 3, 2025	22.28	22.36	22.28	22.35	22.35	0.27%	42,675
Oct 2, 2025	23.00	23.00	22.23	22.29	22.29	-0.54%	355,392
Oct 1, 2025	21.81	22.57	21.81	22.41	22.41	-0.49%	248,841
Sep 30, 2025	22.88	22.88	22.37	22.52	22.52	-0.31%	164,128
Sep 29, 2025	22.63	22.63	22.37	22.59	22.59	-1.01%	75,501
Sep 26, 2025	22.79	22.89	22.71	22.82	22.82	1.74%	51,393
Sep 25, 2025	23.00	23.00	22.40	22.43	22.43	-1.19%	42,396
Sep 24, 2025	23.09	23.09	22.49	22.70	22.70	-1.43%	34,775
Sep 23, 2025	23.40	23.40	23.01	23.03	23.03	-0.39%	41,521
Sep 22, 2025	23.26	23.26	22.96	23.12	23.12	0.30%	66,451
Sep 19, 2025	23.02	23.12	22.93	23.05	23.05	-1.07%	56,174
Sep 18, 2025	23.50	23.50	23.27	23.30	23.30	-1.23%	57,051
Sep 17, 2025	23.79	23.80	23.53	23.59	23.59	-3.00%	102,347
Sep 16, 2025	24.71	24.81	24.28	24.32	24.32	2.10%	89,080
Sep 15, 2025	23.75	24.10	23.73	23.82	23.82	1.00%	215,698