MSBHF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	26.88	27.25	26.67	27.25	27.25	-0.04%	5,856
Jul 1, 2026	27.50	27.60	26.60	27.26	27.26	-1.54%	5,898
Jun 30, 2026	27.00	28.85	26.60	27.68	27.68	-4.55%	19,718
Jun 29, 2026	28.13	29.00	27.00	29.00	29.00	5.70%	2,643
Jun 26, 2026	27.23	28.50	27.23	27.44	27.44	1.24%	5,632
Jun 25, 2026	28.95	28.95	26.78	27.10	27.10	-6.07%	8,169
Jun 24, 2026	28.70	29.90	28.00	28.85	28.85	2.30%	3,972
Jun 23, 2026	27.00	28.67	27.00	28.20	28.20	-3.42%	27,973
Jun 22, 2026	26.55	30.02	26.55	29.20	29.20	0.09%	6,088
Jun 18, 2026	28.51	30.35	28.50	29.18	29.18	1.24%	5,688
Jun 17, 2026	28.70	29.50	28.11	28.82	28.82	-2.80%	9,329
Jun 16, 2026	29.00	30.60	28.70	29.65	29.65	-0.34%	3,482
Jun 15, 2026	29.77	30.75	29.39	29.75	29.75	-0.05%	3,411
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