MSADY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 25, 2026	26.26	26.50	26.20	26.20	26.20	-4.97%	86,432
Jun 24, 2026	27.51	27.60	27.35	27.57	27.57	-3.43%	72,157
Jun 23, 2026	29.55	29.55	28.34	28.55	28.55	-1.07%	114,398
Jun 22, 2026	28.84	29.01	28.25	28.86	28.86	1.67%	143,414
Jun 18, 2026	29.10	29.64	28.35	28.39	28.39	-0.65%	96,457
Jun 17, 2026	28.53	28.83	28.49	28.57	28.57	-1.31%	138,147
Jun 16, 2026	28.74	29.06	28.72	28.95	28.95	0.03%	66,067
Jun 15, 2026	28.99	29.04	28.93	28.94	28.94	-0.05%	81,016
Jun 12, 2026	28.91	29.00	28.72	28.96	28.96	-0.50%	57,408
Jun 11, 2026	29.30	30.21	28.71	29.10	29.10	1.81%	142,741
Jun 10, 2026	28.68	29.49	28.52	28.58	28.58	1.04%	63,362
Jun 9, 2026	28.53	28.63	27.73	28.29	28.29	1.76%	106,006
Jun 8, 2026	28.03	28.90	27.72	27.80	27.80	4.16%	158,472
Jun 5, 2026	26.78	27.09	26.58	26.69	26.69	0.34%	83,246
Jun 4, 2026	26.67	26.73	26.54	26.60	26.60	0.19%	99,767
Jun 3, 2026	26.65	26.65	26.54	26.55	26.55	-1.23%	80,328
Jun 2, 2026	26.70	26.89	26.67	26.88	26.88	0.52%	70,262
Jun 1, 2026	26.69	26.87	26.65	26.74	26.74	0.34%	82,092
May 29, 2026	26.74	26.88	26.56	26.65	26.65	-0.22%	113,114
May 28, 2026	26.56	26.80	26.54	26.71	26.71	-0.71%	97,299
May 27, 2026	26.93	26.96	26.76	26.90	26.90	1.70%	72,649
May 26, 2026	26.34	26.89	26.29	26.45	26.45	-0.68%	63,940
May 22, 2026	26.60	26.72	26.49	26.63	26.63	-2.56%	61,583
May 21, 2026	27.73	28.14	27.18	27.33	27.33	-4.11%	79,025
May 20, 2026	27.79	30.44	27.65	28.50	28.50	0.49%	108,765
May 19, 2026	28.51	28.51	28.13	28.36	28.36	0.67%	49,654
May 18, 2026	28.21	28.21	27.96	28.17	28.17	1.48%	70,586