Metal Sky Star Acquisition Corporation (MSSAF)
OTCMKTS
· Delayed Price · Currency is USD
10.03
-1.47 (-12.78%)
At close: Apr 9, 2025
MSSAF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 30, 2024 | 11.81 | 12.80 | 11.81 | 12.14 | 12.14 | 3.50% | 2,481 |
| Dec 13, 2024 | 12.00 | 12.00 | 11.70 | 11.73 | 11.73 | -1.26% | 687 |
| Dec 10, 2024 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 1.54% | 721 |
| Dec 9, 2024 | 11.67 | 11.70 | 11.67 | 11.70 | 11.70 | 0.26% | 533 |
| Dec 6, 2024 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | -0.26% | 479 |
| Dec 5, 2024 | 11.81 | 11.81 | 11.67 | 11.70 | 11.70 | -1.27% | 1,731 |
| Dec 4, 2024 | 11.72 | 13.48 | 11.72 | 11.85 | 11.85 | -1.17% | 6,025 |
| Dec 3, 2024 | 11.75 | 12.66 | 11.75 | 11.99 | 11.99 | 2.13% | 1,561 |
| Dec 2, 2024 | 11.73 | 11.91 | 11.71 | 11.74 | 11.74 | -2.98% | 1,010 |
| Nov 29, 2024 | 13.00 | 14.48 | 12.10 | 12.10 | 12.10 | 0.83% | 7,147 |
| Nov 27, 2024 | 12.00 | 12.90 | 12.00 | 12.00 | 12.00 | 2.83% | 6,928 |
| Nov 20, 2024 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | -2.75% | 105 |
| Nov 19, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 124 |
| Nov 14, 2024 | 11.68 | 12.00 | 11.68 | 12.00 | 12.00 | 3.00% | 4,904 |
| Nov 8, 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | -0.17% | 126 |
| Nov 7, 2024 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | - | 2,015 |
| Nov 4, 2024 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | 0.60% | 203 |
| Nov 1, 2024 | 11.63 | 11.63 | 11.60 | 11.60 | 11.60 | -0.43% | 9,488 |
| Oct 31, 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - | 3,846 |
| Oct 29, 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | -0.26% | 5,620 |
| Oct 28, 2024 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 0.17% | 188 |