MSADY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	31.46	31.79	31.46	31.68	31.68	-2.61%	155,802
Nov 5, 2026	33.04	33.05	32.51	32.53	32.53	-3.04%	89,814
Nov 4, 2026	33.44	33.62	33.37	33.55	33.55	0.69%	37,907
Nov 3, 2026	33.19	33.63	33.14	33.32	33.32	0.06%	56,754
Nov 2, 2026	33.30	33.40	33.22	33.30	33.30	0.27%	38,953
Oct 30, 2026	33.20	33.23	32.94	33.21	33.21	0.74%	74,127
Oct 29, 2026	33.04	33.06	32.88	32.97	32.97	0.38%	41,812
Oct 28, 2026	32.31	33.26	32.31	32.84	32.84	-2.17%	51,031
Oct 27, 2026	33.79	33.79	33.50	33.57	33.57	-0.72%	43,170
Oct 26, 2026	34.31	34.31	33.81	33.82	33.82	0.70%	45,204
Oct 23, 2026	33.38	34.00	33.24	33.58	33.58	0.54%	66,714
Oct 22, 2026	33.45	33.80	33.11	33.40	33.40	2.66%	46,918
Oct 21, 2026	33.30	33.30	32.46	32.54	32.54	1.70%	52,957
Oct 20, 2026	32.03	32.14	31.87	31.99	31.99	-1.08%	138,356
Oct 19, 2026	32.38	32.56	32.33	32.34	32.34	-0.19%	49,213
Oct 16, 2026	31.60	32.73	31.60	32.40	32.40	2.63%	49,461
Oct 15, 2026	31.79	32.11	31.01	31.57	31.57	1.06%	49,745
Oct 14, 2026	31.38	31.38	31.24	31.24	31.24	-1.36%	55,595
Oct 13, 2026	32.95	32.95	31.58	31.67	31.67	1.62%	56,507
Oct 12, 2026	30.56	31.37	30.56	31.17	31.17	-0.02%	52,958
Oct 9, 2026	30.08	32.13	30.08	31.17	31.17	0.61%	51,114
Oct 8, 2026	31.89	31.89	29.49	30.98	30.98	1.56%	81,858
Oct 7, 2026	30.40	30.51	30.39	30.51	30.51	-1.05%	48,823
Oct 6, 2026	30.69	31.20	30.69	30.83	30.83	0.39%	193,454
Oct 5, 2026	31.79	31.79	29.41	30.71	30.71	0.66%	53,691
Oct 2, 2026	30.50	30.52	30.25	30.51	30.51	-0.46%	64,988
Oct 1, 2026	30.84	30.94	30.52	30.65	30.65	-1.51%	50,840
Sep 30, 2026	31.52	31.59	30.92	31.12	31.12	-0.51%	84,711
Sep 29, 2026	32.00	32.00	31.28	31.28	31.28	-3.28%	51,759
Sep 28, 2026	33.57	33.57	32.10	32.34	32.34	0.65%	51,752
Sep 25, 2026	33.07	33.07	31.60	32.13	32.13	2.68%	40,164
Sep 24, 2026	31.31	31.59	30.99	31.29	31.29	-4.75%	46,419
Sep 23, 2026	33.50	33.50	32.85	32.85	32.85	-0.45%	43,720
Sep 22, 2026	32.50	33.20	31.97	33.00	33.00	-0.81%	113,049
Sep 21, 2026	33.28	33.65	32.97	33.27	33.27	0.42%	33,790
Sep 18, 2026	33.08	33.15	32.77	33.13	33.13	-1.72%	70,602
Sep 17, 2026	34.22	34.22	33.71	33.71	33.71	1.72%	74,843
Sep 16, 2026	33.31	33.50	32.99	33.14	33.14	-0.44%	46,142
Sep 15, 2026	32.30	33.40	32.30	33.29	33.29	-1.41%	39,963
Sep 14, 2026	33.79	33.89	33.57	33.76	33.76	1.23%	39,449
Sep 11, 2026	33.69	33.69	33.28	33.35	33.35	4.61%	31,482
Sep 10, 2026	32.18	32.66	31.86	31.88	31.88	-0.03%	38,265
Sep 9, 2026	32.55	33.38	31.87	31.89	31.89	-3.07%	60,412
Sep 8, 2026	33.31	33.31	32.86	32.90	32.90	-1.56%	34,613
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