MSSAF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	11.76	11.76	11.76	11.76	11.76	17.25%	1,300
Apr 9, 2025	10.03	10.03	10.03	10.03	10.03	-12.78%	205
Apr 8, 2025	13.47	13.50	11.50	11.50	11.50	-9.95%	22,130
Apr 4, 2025	12.77	12.77	12.77	12.77	12.77	-0.23%	272
Apr 1, 2025	12.89	13.50	12.80	12.80	12.80	3.31%	2,746
Mar 31, 2025	12.39	12.39	12.39	12.39	12.39	0.32%	192
Mar 21, 2025	12.35	12.35	12.21	12.35	12.35	1.64%	5,047
Mar 18, 2025	12.13	12.20	12.13	12.15	12.15	1.26%	1,207
Feb 28, 2025	12.10	12.10	12.00	12.00	12.00	-1.23%	1,933
Feb 26, 2025	12.10	12.20	12.08	12.15	12.15	-0.16%	2,147
Feb 25, 2025	12.32	12.32	12.16	12.17	12.17	1.00%	2,299
Feb 19, 2025	11.99	12.05	11.99	12.05	12.05	0.67%	496
Feb 18, 2025	11.71	12.03	11.71	11.97	11.97	-1.80%	401
Feb 10, 2025	12.19	12.19	12.19	12.19	12.19	1.67%	208
Feb 3, 2025	11.99	11.99	11.99	11.99	11.99	1.61%	234
Jan 28, 2025	11.71	12.00	11.71	11.80	11.80	-1.67%	794
Jan 27, 2025	12.00	12.00	12.00	12.00	12.00	1.22%	1,390
Jan 24, 2025	11.92	12.45	11.68	11.86	11.86	0.47%	33,985
Jan 23, 2025	11.68	11.92	11.68	11.80	11.80	-1.09%	705
Jan 22, 2025	11.93	11.93	11.93	11.93	11.93	2.40%	202
Jan 21, 2025	11.65	11.94	11.65	11.65	11.65	-1.27%	759
Jan 17, 2025	11.63	11.80	11.55	11.80	11.80	-0.42%	6,088
Jan 16, 2025	11.63	11.85	11.63	11.85	11.85	0.42%	825
Jan 15, 2025	11.80	11.80	11.80	11.80	11.80	1.46%	546
Jan 13, 2025	11.73	11.76	11.50	11.63	11.63	-3.88%	6,723
Jan 10, 2025	12.50	13.38	11.75	12.10	12.10	-3.20%	9,752
Jan 7, 2025	12.44	12.90	12.30	12.50	12.50	-1.34%	4,969
Jan 6, 2025	11.78	12.67	11.78	12.67	12.67	-0.16%	374
Jan 3, 2025	12.60	12.69	11.87	12.69	12.69	-	13,330
Jan 2, 2025	12.16	12.80	11.77	12.69	12.69	4.53%	1,760