PSX:MSCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	14.26	16.05	14.26	15.64	15.64	-0.82%	39,911
Mar 30, 2026	16.20	16.36	15.77	15.77	15.77	-9.99%	36,904
Mar 27, 2026	17.79	18.82	17.30	17.52	17.52	2.28%	205,365
Mar 26, 2026	17.13	17.13	16.25	17.13	17.13	10.02%	200,949
Mar 25, 2026	15.00	15.57	14.82	15.57	15.57	10.04%	100,725
Mar 24, 2026	13.00	15.10	13.00	14.15	14.15	3.06%	349,669
Mar 19, 2026	13.50	13.88	13.50	13.73	13.73	-	55
Mar 18, 2026	13.49	13.85	13.49	13.73	13.73	2.23%	1,288
Mar 17, 2026	13.44	13.44	13.39	13.43	13.43	-0.59%	13,841
Mar 16, 2026	14.73	14.74	13.50	13.51	13.51	0.82%	6,603
Mar 13, 2026	13.49	13.49	13.01	13.40	13.40	-	2
Mar 12, 2026	12.50	13.50	12.50	13.40	13.40	0.68%	7,053
Mar 11, 2026	14.19	14.19	13.01	13.31	13.31	-0.37%	4,001
Mar 10, 2026	13.44	13.44	12.86	13.36	13.36	9.33%	6,372
Mar 9, 2026	12.99	12.99	12.15	12.22	12.22	-9.48%	3,564
Mar 6, 2026	13.50	13.50	13.49	13.50	13.50	-	29,756
Mar 5, 2026	12.99	13.50	12.99	13.50	13.50	5.88%	59,912
Mar 4, 2026	13.49	13.49	12.50	12.75	12.75	1.67%	40,926
Mar 3, 2026	12.05	12.75	12.05	12.54	12.54	-3.98%	34,445
Mar 2, 2026	13.06	13.07	13.06	13.06	13.06	-9.99%	34,998
Feb 27, 2026	15.00	15.00	14.50	14.51	14.51	-3.20%	5,594
Feb 26, 2026	14.95	15.00	14.49	14.99	14.99	-0.07%	19,221
Feb 25, 2026	16.41	16.41	14.79	15.00	15.00	-8.70%	187,760
Feb 24, 2026	16.37	18.77	16.10	16.43	16.43	-8.16%	374,735
Feb 23, 2026	19.71	20.48	17.85	17.89	17.89	-9.19%	12,155
Feb 20, 2026	21.89	21.89	19.26	19.70	19.70	-6.10%	24,974
Feb 19, 2026	21.25	22.68	19.60	20.98	20.98	-2.96%	173,540
Feb 18, 2026	23.04	23.15	20.86	21.62	21.62	-6.20%	161,773
Feb 17, 2026	22.00	23.05	20.10	23.05	23.05	10.02%	1,480,700
Feb 16, 2026	19.50	21.31	18.50	20.95	20.95	8.16%	1,099,687
Feb 13, 2026	18.20	19.45	17.52	19.37	19.37	9.56%	377,710
Feb 12, 2026	18.90	19.24	17.30	17.68	17.68	-3.86%	82,667
Feb 11, 2026	19.70	19.70	18.16	18.39	18.39	-3.87%	38,452
Feb 10, 2026	19.80	19.80	18.11	19.13	19.13	-1.75%	1,874,420
Feb 9, 2026	20.95	20.95	18.97	19.47	19.47	-3.47%	318,015
Feb 6, 2026	20.40	20.95	19.15	20.17	20.17	3.54%	387,150
Feb 4, 2026	18.95	20.06	17.25	19.48	19.48	6.80%	706,580
Feb 3, 2026	16.60	18.24	15.69	18.24	18.24	10.01%	653,482
Feb 2, 2026	17.90	18.24	16.15	16.58	16.58	-2.18%	274,675
Jan 30, 2026	15.79	16.95	15.41	16.95	16.95	9.99%	820,596
Jan 29, 2026	14.37	15.41	14.02	15.41	15.41	9.99%	1,408,631
Jan 28, 2026	14.36	14.36	13.93	14.01	14.01	0.07%	11,654
Jan 27, 2026	14.11	14.30	13.96	14.00	14.00	-2.64%	41,420
Jan 26, 2026	14.50	14.50	14.13	14.38	14.38	-	375
Jan 23, 2026	14.59	14.59	14.07	14.38	14.38	-0.62%	38,914
Jan 22, 2026	14.24	14.59	13.80	14.47	14.47	3.14%	37,074
Jan 21, 2026	14.39	14.39	13.56	14.03	14.03	-1.82%	67,164
Jan 20, 2026	14.39	14.50	14.01	14.29	14.29	1.35%	47,590
Jan 19, 2026	14.30	14.79	14.06	14.10	14.10	-0.84%	56,553
Jan 16, 2026	14.47	14.47	13.90	14.22	14.22	2.30%	31,816