MSLOY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	18.41	18.59	18.41	18.58	18.58	0.65%	84,028
May 11, 2026	18.61	19.19	18.42	18.46	18.46	0.16%	52,172
May 8, 2026	18.41	18.47	18.38	18.43	18.43	-0.86%	32,165
May 7, 2026	18.71	18.71	18.41	18.59	18.59	-2.11%	62,661
May 6, 2026	19.48	19.48	18.88	18.99	18.99	1.12%	30,717
May 5, 2026	18.61	18.83	18.56	18.78	18.78	0.43%	51,064
May 4, 2026	18.69	18.78	18.49	18.70	18.70	-0.05%	33,289
May 1, 2026	18.82	18.86	18.55	18.71	18.71	-1.53%	18,802
Apr 30, 2026	18.99	19.03	18.60	19.00	19.00	2.76%	196,041
Apr 29, 2026	18.63	19.27	18.48	18.49	18.49	-0.32%	19,428
Apr 28, 2026	18.56	18.61	18.51	18.55	18.55	2.77%	53,486
Apr 27, 2026	18.10	18.10	18.02	18.05	18.05	-5.55%	52,055
Apr 24, 2026	19.12	19.12	19.06	19.11	19.11	1.92%	20,074
Apr 23, 2026	18.76	18.80	18.63	18.75	18.75	-1.42%	46,503
Apr 22, 2026	19.02	19.07	18.98	19.02	19.02	0.26%	20,961
Apr 21, 2026	19.44	19.57	18.92	18.97	18.97	-1.25%	44,636
Apr 20, 2026	19.22	19.22	19.15	19.21	19.21	-3.56%	32,761
Apr 17, 2026	19.96	20.08	19.80	19.92	19.92	-0.50%	43,989
Apr 16, 2026	20.01	20.08	19.97	20.02	20.02	-0.69%	33,506
Apr 15, 2026	20.07	20.17	19.97	20.16	20.16	-0.49%	59,878
Apr 14, 2026	20.34	20.94	20.21	20.26	20.26	0.40%	28,862
Apr 13, 2026	19.95	20.18	19.95	20.18	20.18	-0.98%	20,944
Apr 10, 2026	20.39	20.39	20.30	20.38	20.38	-2.63%	42,602
Apr 9, 2026	20.77	20.98	20.77	20.93	20.93	0.19%	47,835
Apr 8, 2026	21.00	21.11	20.78	20.89	20.89	-3.41%	47,706
Apr 7, 2026	21.70	21.89	21.45	21.63	21.63	-0.01%	44,849
Apr 6, 2026	21.55	21.63	21.46	21.63	21.63	3.84%	19,757
Apr 2, 2026	20.75	21.14	20.63	20.83	20.83	-4.45%	20,325
Apr 1, 2026	20.74	21.92	20.74	21.80	21.80	4.71%	44,779
Mar 31, 2026	20.61	22.44	20.61	20.82	20.82	-3.03%	77,427
Mar 30, 2026	21.34	21.98	21.19	21.47	21.47	-1.06%	35,708
Mar 27, 2026	21.72	21.81	21.61	21.70	21.70	1.35%	31,293
Mar 26, 2026	21.68	21.90	21.30	21.41	21.41	0.05%	29,049
Mar 25, 2026	20.86	22.58	20.76	21.40	21.40	5.06%	48,993
Mar 24, 2026	20.34	20.90	20.34	20.37	20.37	-0.54%	54,797
Mar 23, 2026	21.00	21.20	20.34	20.48	20.48	-5.67%	64,579
Mar 20, 2026	22.59	22.59	21.49	21.71	21.71	-1.13%	25,429
Mar 19, 2026	21.73	22.01	21.71	21.96	21.96	0.96%	27,833
Mar 18, 2026	21.92	21.94	21.73	21.75	21.75	9.16%	33,964
Mar 17, 2026	20.08	20.10	19.81	19.92	19.92	4.17%	43,373
Mar 16, 2026	19.02	19.14	19.00	19.13	19.13	0.14%	47,744
Mar 13, 2026	19.22	19.23	19.05	19.10	19.10	-1.04%	28,825
Mar 12, 2026	19.29	19.38	19.26	19.30	19.30	-1.33%	46,105
Mar 11, 2026	19.62	19.81	19.37	19.56	19.56	2.17%	32,105
Mar 10, 2026	19.07	19.30	19.05	19.15	19.15	1.46%	54,034
Mar 9, 2026	18.66	19.75	18.41	18.87	18.87	1.07%	61,859
Mar 6, 2026	18.79	18.85	18.49	18.67	18.67	-1.79%	22,630
Mar 5, 2026	19.63	20.10	18.88	19.01	19.01	-0.63%	31,500
Mar 4, 2026	18.79	19.31	18.79	19.13	19.13	1.16%	24,148
Mar 3, 2026	18.78	18.95	18.47	18.91	18.91	-0.79%	25,660