MSLOY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2026	23.69	23.69	23.08	23.14	23.14	3.44%	26,511
Sep 4, 2026	22.32	22.39	22.31	22.37	22.37	-3.24%	11,047
Sep 3, 2026	23.41	23.81	23.00	23.12	23.12	4.17%	16,104
Sep 2, 2026	22.11	22.20	22.08	22.20	22.20	1.49%	17,938
Sep 1, 2026	21.98	21.98	21.86	21.87	21.87	0.28%	40,591
Aug 31, 2026	21.85	21.87	21.79	21.81	21.81	-1.88%	26,961
Aug 28, 2026	22.43	22.60	22.17	22.23	22.23	1.08%	12,129
Aug 27, 2026	21.97	21.99	21.91	21.99	21.99	-0.95%	13,154
Aug 26, 2026	22.27	22.27	22.15	22.20	22.20	-1.99%	18,174
Aug 25, 2026	23.03	23.43	22.59	22.65	22.65	-1.05%	7,508
Aug 24, 2026	22.76	22.89	22.76	22.89	22.89	0.09%	45,962
Aug 21, 2026	22.83	22.92	22.80	22.87	22.87	4.81%	30,051
Aug 20, 2026	21.77	21.85	21.77	21.82	21.82	-0.64%	18,661
Aug 19, 2026	21.94	22.03	21.90	21.96	21.96	2.43%	11,415
Aug 18, 2026	21.46	21.56	21.35	21.44	21.44	3.13%	19,978
Aug 17, 2026	20.84	20.86	20.76	20.79	20.79	0.39%	20,541
Aug 14, 2026	20.80	21.43	20.40	20.71	20.71	4.54%	11,378
Aug 13, 2026	19.71	19.91	19.65	19.81	19.81	2.59%	37,864
Aug 12, 2026	19.41	19.41	19.31	19.31	19.31	-2.03%	11,364
Aug 11, 2026	19.80	19.80	19.67	19.71	19.71	0.05%	12,613
Aug 10, 2026	19.72	19.77	19.69	19.70	19.70	2.23%	15,279
Aug 7, 2026	19.53	19.56	18.88	19.27	19.27	1.20%	16,940
Aug 6, 2026	19.06	19.06	19.02	19.04	19.04	1.02%	17,289
Aug 5, 2026	18.92	18.92	18.85	18.85	18.85	-1.59%	17,145
Aug 4, 2026	19.27	19.29	19.14	19.16	19.16	1.89%	14,660
Aug 3, 2026	18.76	19.58	18.76	18.80	18.80	1.90%	21,955
Jul 31, 2026	18.40	18.56	18.33	18.45	18.45	-0.38%	34,020
Jul 30, 2026	18.24	18.76	18.17	18.52	18.52	2.15%	32,685
Jul 29, 2026	18.17	18.24	18.02	18.13	18.13	1.28%	20,056
Jul 28, 2026	17.85	17.92	17.85	17.90	17.90	-0.83%	37,688
Jul 27, 2026	18.06	18.06	18.01	18.05	18.05	-0.82%	28,593
Jul 24, 2026	18.26	18.98	17.99	18.20	18.20	3.12%	126,385
Jul 23, 2026	17.68	17.73	17.56	17.65	17.65	-0.34%	46,059
Jul 22, 2026	18.04	18.40	17.65	17.71	17.71	1.66%	17,042
Jul 21, 2026	17.43	17.43	17.36	17.42	17.42	0.87%	40,464
Jul 20, 2026	17.22	17.29	17.22	17.27	17.27	0.29%	63,484
Jul 17, 2026	17.20	17.25	17.12	17.22	17.22	1.53%	28,587
Jul 16, 2026	16.93	17.00	16.92	16.96	16.96	-1.51%	49,424
Jul 15, 2026	17.27	17.29	17.21	17.22	17.22	1.59%	78,599
Jul 14, 2026	16.95	17.04	16.92	16.95	16.95	2.73%	123,269
Jul 13, 2026	17.12	17.12	16.45	16.50	16.50	-0.12%	72,644
Jul 10, 2026	16.45	16.53	16.45	16.52	16.52	-1.96%	51,759
Jul 9, 2026	16.84	16.85	16.82	16.85	16.85	1.20%	67,211
Jul 8, 2026	16.95	16.95	16.56	16.65	16.65	1.65%	54,850
Jul 7, 2026	16.38	16.39	16.26	16.38	16.38	-0.43%	103,358
Jul 6, 2026	16.56	16.56	16.12	16.45	16.45	3.33%	97,361
Jul 2, 2026	16.17	16.50	15.84	15.92	15.92	2.12%	101,342
Jul 1, 2026	15.46	15.59	15.40	15.59	15.59	-2.62%	56,664
Jun 30, 2026	17.45	17.45	15.97	16.01	16.01	-2.67%	161,311
Jun 29, 2026	16.06	16.66	16.06	16.45	16.45	2.05%	92,579