MSADY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 6, 2026	24.11	25.40	24.11	24.21	24.21	-0.25%	83,077
Jan 5, 2026	23.99	24.31	23.99	24.27	24.27	3.28%	83,427
Jan 2, 2026	23.66	23.67	23.46	23.50	23.50	0.30%	66,258
Dec 31, 2025	24.36	24.36	23.36	23.43	23.43	-0.59%	68,722
Dec 30, 2025	24.55	24.55	23.55	23.57	23.57	0.04%	125,996
Dec 29, 2025	23.67	23.88	23.50	23.56	23.56	1.55%	123,047
Dec 26, 2025	23.50	23.50	23.12	23.20	23.20	-1.65%	84,114
Dec 24, 2025	23.53	23.70	22.61	23.59	23.59	-2.16%	57,536
Dec 23, 2025	25.11	25.11	24.11	24.11	24.11	1.56%	100,671
Dec 22, 2025	23.60	24.14	23.60	23.74	23.74	-1.45%	144,361
Dec 19, 2025	24.64	24.77	24.00	24.09	24.09	0.12%	58,025
Dec 18, 2025	24.10	24.50	24.00	24.06	24.06	1.01%	90,616
Dec 17, 2025	23.80	23.97	23.77	23.82	23.82	0.08%	62,866
Dec 16, 2025	24.00	24.00	23.76	23.80	23.80	-2.42%	118,433
Dec 15, 2025	24.41	24.71	24.31	24.39	24.39	2.91%	70,049
Dec 12, 2025	22.91	23.81	22.91	23.70	23.70	1.33%	85,376
Dec 11, 2025	23.31	23.90	23.31	23.39	23.39	1.87%	159,806
Dec 10, 2025	22.23	23.00	22.23	22.96	22.96	0.04%	52,383
Dec 9, 2025	22.95	23.88	22.87	22.95	22.95	0.68%	63,258
Dec 8, 2025	23.50	23.50	22.76	22.80	22.80	0.46%	66,946
Dec 5, 2025	22.48	22.70	22.48	22.69	22.69	0.53%	62,602
Dec 4, 2025	22.78	22.87	22.57	22.57	22.57	0.53%	60,859
Dec 3, 2025	22.12	22.47	21.89	22.45	22.45	-0.38%	44,800
Dec 2, 2025	22.00	23.11	22.00	22.54	22.54	0.69%	108,835
Dec 1, 2025	22.40	22.50	22.33	22.38	22.38	0.86%	112,134
Nov 28, 2025	21.31	22.53	21.31	22.19	22.19	0.68%	38,089
Nov 26, 2025	21.77	22.04	21.77	22.04	22.04	1.78%	144,830
Nov 25, 2025	21.80	21.80	21.22	21.66	21.66	-1.39%	118,266
Nov 24, 2025	22.00	22.24	21.87	21.96	21.96	-0.05%	115,337
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