MSADY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	33.40	33.50	33.30	33.42	33.42	0.12%	44,070
Sep 3, 2026	33.33	33.59	32.94	33.38	33.38	2.99%	39,322
Sep 2, 2026	32.10	32.45	32.10	32.41	32.41	1.60%	37,829
Sep 1, 2026	32.16	32.18	31.85	31.90	31.90	0.54%	37,708
Aug 31, 2026	31.96	31.96	31.70	31.73	31.73	-0.56%	50,884
Aug 28, 2026	32.08	32.19	31.85	31.91	31.91	1.14%	33,548
Aug 27, 2026	30.60	31.72	30.60	31.55	31.55	-0.54%	70,160
Aug 26, 2026	31.73	31.84	31.68	31.72	31.72	-0.25%	65,594
Aug 25, 2026	31.69	31.82	31.69	31.80	31.80	2.91%	64,570
Aug 24, 2026	30.87	30.94	30.85	30.90	30.90	-0.60%	42,858
Aug 21, 2026	31.13	31.68	31.03	31.09	31.09	3.82%	40,970
Aug 20, 2026	29.91	29.98	29.78	29.94	29.94	-2.30%	48,078
Aug 19, 2026	30.81	30.91	30.61	30.65	30.65	-0.89%	51,736
Aug 18, 2026	31.19	31.20	30.92	30.92	30.92	0.23%	44,033
Aug 17, 2026	30.96	30.96	30.79	30.85	30.85	-0.13%	48,152
Aug 14, 2026	32.00	32.53	30.26	30.89	30.89	1.81%	134,344
Aug 13, 2026	30.01	30.48	29.39	30.34	30.34	-0.75%	225,556
Aug 12, 2026	30.73	30.74	30.53	30.57	30.57	0.99%	107,623
Aug 11, 2026	30.52	30.52	30.27	30.27	30.27	-0.23%	59,566
Aug 10, 2026	30.46	30.47	30.29	30.34	30.34	-1.65%	31,129
Aug 7, 2026	30.77	30.87	30.69	30.85	30.85	1.50%	37,276
Aug 6, 2026	30.61	30.61	30.33	30.39	30.39	0.61%	35,197
Aug 5, 2026	30.25	30.47	30.18	30.21	30.21	0.30%	44,465
Aug 4, 2026	29.90	30.19	29.82	30.12	30.12	-0.79%	39,034
Aug 3, 2026	30.43	30.48	30.32	30.36	30.36	-0.95%	45,585
Jul 31, 2026	30.71	30.84	30.29	30.65	30.65	-1.92%	54,626
Jul 30, 2026	30.62	31.39	30.62	31.25	31.25	2.02%	63,501
Jul 29, 2026	30.57	30.97	30.52	30.63	30.63	0.03%	46,106
Jul 28, 2026	29.75	30.76	29.75	30.62	30.62	-0.33%	60,881
Jul 27, 2026	30.89	30.89	30.51	30.72	30.72	2.23%	57,843
Jul 24, 2026	29.98	30.16	29.92	30.05	30.05	2.49%	45,825
Jul 23, 2026	29.33	29.54	29.27	29.32	29.32	0.03%	55,237
Jul 22, 2026	29.42	29.42	29.28	29.31	29.31	0.38%	34,648
Jul 21, 2026	29.22	29.28	29.07	29.20	29.20	4.92%	56,724
Jul 20, 2026	27.74	28.04	27.44	27.83	27.83	0.25%	64,547
Jul 17, 2026	27.54	27.79	27.51	27.76	27.76	-1.03%	97,135
Jul 16, 2026	27.94	28.07	27.89	28.05	28.05	-0.18%	137,810
Jul 15, 2026	28.09	28.24	28.04	28.10	28.10	0.16%	55,747
Jul 14, 2026	28.03	28.32	28.03	28.06	28.06	2.17%	94,513
Jul 13, 2026	27.37	27.50	27.37	27.46	27.46	-0.25%	105,519
Jul 10, 2026	27.45	27.57	27.37	27.53	27.53	-0.97%	46,787
Jul 9, 2026	27.70	27.85	27.62	27.80	27.80	0.65%	69,444
Jul 8, 2026	27.75	28.03	27.47	27.62	27.62	-0.67%	59,769
Jul 7, 2026	28.07	28.11	27.76	27.81	27.81	-1.39%	69,076
Jul 6, 2026	28.56	28.93	28.08	28.20	28.20	2.91%	67,596
Jul 2, 2026	27.42	27.64	27.34	27.40	27.40	2.45%	70,574
Jul 1, 2026	26.23	26.86	26.23	26.75	26.75	2.71%	121,817
Jun 30, 2026	26.11	26.22	25.92	26.04	26.04	-1.21%	95,450
Jun 29, 2026	26.38	26.88	26.26	26.36	26.36	-0.26%	97,804
Jun 26, 2026	27.19	27.19	26.26	26.43	26.43	0.88%	68,322