MSBHF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	31.53	34.61	31.53	34.20	34.20	1.73%	22,586
Mar 23, 2026	33.00	34.50	31.87	33.62	33.62	1.88%	55,179
Mar 20, 2026	34.00	34.00	32.06	33.00	33.00	-1.08%	5,463
Mar 19, 2026	34.00	34.61	33.36	33.36	33.36	-1.88%	10,545
Mar 18, 2026	35.00	35.08	34.00	34.00	34.00	0.74%	19,016
Mar 17, 2026	33.41	34.05	33.41	33.75	33.75	2.03%	14,928
Mar 16, 2026	32.50	33.31	32.14	33.08	33.08	1.46%	25,733
Mar 13, 2026	32.80	33.28	32.47	32.60	32.60	1.08%	7,180
Mar 12, 2026	32.51	32.98	31.53	32.26	32.26	-0.80%	4,551
Mar 11, 2026	33.25	34.00	31.37	32.51	32.51	-2.21%	5,139
Mar 10, 2026	32.63	33.60	32.63	33.25	33.25	4.81%	12,310
Mar 9, 2026	28.54	31.73	28.54	31.73	31.73	0.89%	31,737
Mar 6, 2026	33.00	33.00	31.00	31.45	31.45	-2.71%	6,004
Mar 5, 2026	32.64	33.00	32.00	32.32	32.32	0.97%	10,780
Mar 4, 2026	32.45	33.18	32.01	32.01	32.01	-4.42%	14,011
Mar 3, 2026	32.31	33.50	31.31	33.49	33.49	-1.55%	40,227
Mar 2, 2026	33.74	34.88	32.64	34.02	34.02	-0.55%	11,004
Feb 27, 2026	34.88	34.88	33.74	34.21	34.21	-0.76%	6,589
Feb 26, 2026	35.00	35.00	33.50	34.47	34.47	2.86%	18,598
Feb 25, 2026	33.57	34.54	33.25	33.51	33.51	0.19%	13,680
Feb 24, 2026	32.46	33.58	32.46	33.45	33.45	1.20%	54,195
Feb 23, 2026	32.55	33.05	32.23	33.05	33.05	0.44%	4,333
Feb 20, 2026	32.46	33.05	31.54	32.91	32.91	2.11%	321,186
Feb 19, 2026	32.05	32.67	31.84	32.23	32.23	0.31%	68,767
Feb 18, 2026	31.88	32.45	31.88	32.13	32.13	0.42%	2,551
Feb 17, 2026	33.10	33.48	31.00	31.99	31.99	-4.87%	46,778
Feb 13, 2026	30.88	33.80	30.88	33.63	33.63	1.05%	37,917
Feb 12, 2026	34.53	34.53	33.03	33.28	33.28	-1.44%	48,146
Feb 11, 2026	34.00	34.53	32.97	33.77	33.77	0.60%	48,272
Feb 10, 2026	32.21	33.70	32.21	33.57	33.57	3.74%	65,481
Feb 9, 2026	32.00	32.36	31.75	32.36	32.36	3.37%	20,668
Feb 6, 2026	31.13	31.30	30.16	31.30	31.30	6.39%	21,906
Feb 5, 2026	28.88	29.50	27.40	29.42	29.42	6.21%	29,404
Feb 4, 2026	27.20	28.00	27.20	27.70	27.70	2.97%	21,147
Feb 3, 2026	27.00	27.18	26.75	26.90	26.90	0.26%	12,428
Feb 2, 2026	26.73	27.06	26.72	26.83	26.83	0.50%	3,723
Jan 30, 2026	26.72	27.05	26.40	26.70	26.70	1.08%	8,581
Jan 29, 2026	26.61	26.82	26.40	26.41	26.41	-1.07%	12,776
Jan 28, 2026	26.21	26.75	26.21	26.70	26.70	2.55%	9,913
Jan 27, 2026	26.00	26.33	25.91	26.04	26.04	0.95%	6,386
Jan 26, 2026	25.51	26.00	25.00	25.79	25.79	1.96%	19,304
Jan 23, 2026	24.55	25.85	24.55	25.30	25.30	-2.25%	14,097
Jan 22, 2026	24.54	25.92	24.54	25.88	25.88	0.99%	9,053
Jan 21, 2026	25.60	25.88	25.42	25.62	25.62	0.09%	5,490
Jan 20, 2026	25.27	26.10	25.27	25.60	25.60	-0.58%	42,909
Jan 16, 2026	25.95	25.95	25.22	25.75	25.75	-0.77%	12,077
Jan 15, 2026	25.88	26.18	25.60	25.95	25.95	1.41%	8,475
Jan 14, 2026	25.43	25.59	25.37	25.59	25.59	1.23%	8,434
Jan 13, 2026	25.00	25.42	25.00	25.28	25.28	1.32%	8,373
Jan 12, 2026	24.62	25.00	23.84	24.95	24.95	1.69%	5,105