MSBHF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 1, 2026	33.45	35.46	33.45	35.12	35.12	0.44%	10,643
Mar 31, 2026	33.56	34.97	32.09	34.97	34.97	-1.13%	60,097
Mar 30, 2026	35.54	35.80	33.40	35.37	35.37	1.41%	15,476
Mar 27, 2026	35.10	35.50	33.69	34.88	34.88	-0.64%	3,004
Mar 26, 2026	35.02	35.30	35.02	35.10	35.10	0.24%	20,604
Mar 25, 2026	35.00	35.11	33.96	35.02	35.02	2.39%	14,452
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