PSX:MSCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	15.20	15.49	14.61	15.00	15.00	-1.25%	23,012
Jan 8, 2026	14.79	15.45	14.52	15.19	15.19	3.97%	49,943
Jan 7, 2026	14.78	14.84	14.29	14.61	14.61	0.41%	26,502
Jan 6, 2026	14.84	14.84	14.30	14.55	14.55	0.69%	31,950
Jan 5, 2026	14.80	14.80	14.04	14.45	14.45	-0.34%	92,924
Jan 2, 2026	14.15	15.20	14.15	14.50	14.50	-2.62%	83,156
Jan 1, 2026	14.39	14.97	13.96	14.89	14.89	5.68%	121,749
Dec 31, 2025	14.19	14.35	14.00	14.09	14.09	0.71%	32,749
Dec 30, 2025	14.45	14.45	13.90	13.99	13.99	0.65%	95,161
Dec 29, 2025	14.00	14.44	13.86	13.90	13.90	-1.21%	10,143
Dec 26, 2025	14.25	14.40	14.00	14.07	14.07	-0.71%	34,773
Dec 24, 2025	14.26	14.70	14.15	14.17	14.17	-1.73%	18,886
Dec 23, 2025	14.71	14.71	14.09	14.42	14.42	-0.62%	116,615
Dec 22, 2025	14.79	14.89	14.21	14.51	14.51	-1.89%	31,668
Dec 19, 2025	15.50	15.62	14.01	14.79	14.79	-4.21%	130,647
Dec 18, 2025	16.45	16.82	15.32	15.44	15.44	0.98%	1,256,123
Dec 17, 2025	14.18	15.29	13.75	15.29	15.29	10.00%	925,508
Dec 16, 2025	14.43	14.43	13.81	13.90	13.90	-0.71%	2,910
Dec 15, 2025	14.56	14.68	13.71	14.00	14.00	-1.41%	60,669
Dec 12, 2025	14.34	14.39	13.72	14.20	14.20	2.97%	5,319
Dec 11, 2025	14.48	14.48	13.63	13.79	13.79	-3.57%	72,626
Dec 10, 2025	14.20	14.45	13.70	14.30	14.30	2.73%	55,314
Dec 9, 2025	14.00	14.38	13.71	13.92	13.92	-0.64%	111,216
Dec 8, 2025	13.99	14.70	13.51	14.01	14.01	3.70%	46,110
Dec 5, 2025	14.00	14.00	13.12	13.51	13.51	-1.39%	10,398
Dec 4, 2025	14.00	14.00	13.51	13.70	13.70	-1.23%	1,772
Dec 3, 2025	13.95	13.95	13.33	13.87	13.87	0.43%	43,215
Dec 2, 2025	14.09	14.09	13.31	13.81	13.81	-0.93%	11,752
Dec 1, 2025	14.39	14.39	13.57	13.94	13.94	2.88%	47,244
Nov 28, 2025	14.00	14.40	13.50	13.55	13.55	-0.59%	18,768
Nov 27, 2025	13.86	13.86	13.53	13.63	13.63	-0.44%	2,552
Nov 26, 2025	14.00	14.00	13.10	13.69	13.69	-2.77%	72,165
Nov 25, 2025	14.49	14.49	13.97	14.08	14.08	0.36%	36,691
Nov 24, 2025	14.40	14.50	14.01	14.03	14.03	0.21%	40,076
Nov 21, 2025	14.00	14.30	13.50	14.00	14.00	0.07%	63,118
Nov 20, 2025	13.26	14.35	13.26	13.99	13.99	0.29%	32,146
Nov 19, 2025	14.02	14.48	13.66	13.95	13.95	-0.57%	51,174
Nov 18, 2025	14.20	14.54	13.20	14.03	14.03	5.89%	157,491
Nov 17, 2025	13.98	13.98	12.70	13.25	13.25	-3.36%	13,316
Nov 14, 2025	13.88	13.88	13.20	13.71	13.71	2.16%	6,170
Nov 13, 2025	13.80	13.80	13.01	13.42	13.42	0.83%	4,257
Nov 12, 2025	13.94	13.94	13.20	13.31	13.31	1.37%	8,307
Nov 11, 2025	13.95	14.00	13.02	13.13	13.13	-5.40%	52,462
Nov 10, 2025	13.50	13.99	13.15	13.88	13.88	5.15%	38,580
Nov 7, 2025	14.40	14.40	12.31	13.20	13.20	-2.22%	26,661
Nov 6, 2025	14.45	14.45	13.27	13.50	13.50	-0.15%	34,935
Nov 5, 2025	13.94	14.23	13.30	13.52	13.52	0.30%	53,815
Nov 4, 2025	13.95	13.95	13.07	13.48	13.48	-0.81%	32,460
Nov 3, 2025	13.97	13.97	13.05	13.59	13.59	-0.37%	11,350
Oct 31, 2025	13.40	13.88	12.87	13.64	13.64	5.98%	8,978