MSBHF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	31.84	31.84	29.76	29.76	29.76	1.93%	31,897
Jun 11, 2026	28.00	30.00	28.00	29.20	29.20	1.81%	24,514
Jun 10, 2026	29.60	29.85	28.52	28.68	28.68	-3.19%	43,145
Jun 9, 2026	30.70	30.75	29.50	29.63	29.63	-4.77%	3,140
Jun 8, 2026	29.39	32.00	29.39	31.11	31.11	1.50%	11,178
Jun 5, 2026	30.72	31.80	30.00	30.65	30.65	-0.71%	1,999
Jun 4, 2026	32.45	32.45	30.37	30.87	30.87	-4.87%	3,466
Jun 3, 2026	30.91	32.50	30.91	32.45	32.45	4.98%	4,913
Jun 2, 2026	30.35	31.00	30.35	30.91	30.91	1.78%	8,487
Jun 1, 2026	31.60	32.12	30.37	30.37	30.37	-3.65%	4,586
May 29, 2026	32.25	32.25	30.88	31.52	31.52	-1.78%	8,756
May 28, 2026	33.30	33.30	31.62	32.09	32.09	-0.47%	5,919
May 27, 2026	31.49	32.30	31.12	32.24	32.24	-1.60%	8,215
May 26, 2026	33.59	34.33	32.45	32.76	32.76	-4.41%	41,224
May 22, 2026	33.90	34.80	33.90	34.28	34.28	1.18%	2,408
May 21, 2026	33.13	34.85	33.00	33.88	33.88	-1.60%	8,190
May 20, 2026	34.40	34.75	33.70	34.43	34.43	-0.58%	16,499
May 19, 2026	34.85	34.85	34.40	34.63	34.63	-0.65%	8,600
May 18, 2026	33.60	35.50	32.38	34.85	34.85	-5.97%	9,441
May 15, 2026	37.33	37.75	36.82	37.06	37.06	3.67%	5,284
May 14, 2026	36.18	37.35	35.01	35.75	35.75	-3.04%	6,436
May 13, 2026	35.90	37.52	35.90	36.87	36.87	8.28%	11,194
May 12, 2026	34.55	34.81	33.11	34.05	34.05	1.82%	11,823
May 11, 2026	32.94	33.95	32.94	33.44	33.44	-1.95%	6,300
May 8, 2026	34.39	35.65	33.25	34.11	34.11	1.43%	9,602
May 7, 2026	36.75	36.75	33.04	33.63	33.63	-2.05%	119,348
May 6, 2026	34.00	34.85	32.50	34.33	34.33	2.42%	8,501
May 5, 2026	33.00	34.50	33.00	33.52	33.52	0.25%	13,872
May 4, 2026	34.00	34.00	33.00	33.44	33.44	2.14%	13,246
May 1, 2026	32.45	33.61	30.89	32.74	32.74	4.25%	9,481
Apr 30, 2026	32.00	32.45	30.00	31.40	31.40	-3.24%	2,427,610
Apr 29, 2026	30.50	32.45	30.00	32.45	32.45	7.03%	5,744
Apr 28, 2026	30.30	30.70	29.69	30.32	30.32	0.07%	4,199
Apr 27, 2026	31.20	31.20	29.00	30.30	30.30	-2.78%	14,707
Apr 24, 2026	29.90	33.05	29.90	31.17	31.17	3.71%	8,959
Apr 23, 2026	30.00	30.21	29.75	30.05	30.05	1.34%	10,205
Apr 22, 2026	30.00	31.00	29.59	29.65	29.65	-3.22%	22,377
Apr 21, 2026	32.40	32.40	30.00	30.64	30.64	-1.64%	6,214
Apr 20, 2026	28.85	31.60	28.85	31.15	31.15	-1.66%	9,306
Apr 17, 2026	32.35	33.23	31.30	31.68	31.68	-1.32%	16,285
Apr 16, 2026	31.56	32.10	31.30	32.10	32.10	-	18,939
Apr 15, 2026	32.10	32.10	31.25	32.10	32.10	-4.45%	20,739
Apr 14, 2026	30.28	35.30	30.28	33.60	33.60	-0.19%	5,769
Apr 13, 2026	35.00	35.00	32.98	33.66	33.66	-2.17%	14,159
Apr 10, 2026	31.15	35.50	31.15	34.41	34.41	-0.65%	16,656
Apr 9, 2026	34.55	34.88	33.05	34.63	34.63	0.67%	10,815
Apr 8, 2026	37.15	37.15	34.35	34.40	34.40	0.44%	20,136
Apr 7, 2026	33.00	35.00	33.00	34.25	34.25	-3.25%	13,066
Apr 6, 2026	34.86	35.40	33.92	35.40	35.40	2.05%	12,079
Apr 2, 2026	33.75	34.69	31.51	34.69	34.69	-1.23%	6,520