PSX:MSCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	19.54	20.40	19.53	19.96	19.96	-1.29%	15,089
Nov 5, 2026	20.29	20.49	20.10	20.22	20.22	0.60%	6,765
Nov 4, 2026	20.24	20.39	20.00	20.10	20.10	1.11%	11,711
Nov 3, 2026	19.56	20.29	19.56	19.88	19.88	0.10%	22,476
Nov 2, 2026	19.60	20.38	18.71	19.86	19.86	0.86%	39,364
Oct 30, 2026	20.73	20.73	19.20	19.69	19.69	-2.23%	79,810
Oct 29, 2026	20.99	20.99	20.00	20.14	20.14	-2.85%	43,726
Oct 28, 2026	20.11	21.10	20.11	20.73	20.73	2.07%	27,558
Oct 27, 2026	20.90	21.80	19.66	20.31	20.31	-3.97%	61,674
Oct 26, 2026	21.78	22.00	20.87	21.15	21.15	0.38%	93,285
Oct 23, 2026	21.32	22.60	20.00	21.07	21.07	-1.17%	150,527
Oct 22, 2026	19.40	21.75	19.02	21.32	21.32	7.84%	345,405
Oct 21, 2026	19.95	20.64	19.60	19.77	19.77	-1.64%	96,169
Oct 20, 2026	22.00	22.85	20.09	20.10	20.10	-9.95%	646,362
Oct 19, 2026	24.99	25.65	22.01	22.32	22.32	-8.71%	593,124
Oct 16, 2026	22.70	24.45	22.70	24.45	24.45	9.99%	582,160
Oct 15, 2026	20.70	22.23	20.42	22.23	22.23	10.00%	310,906
Oct 14, 2026	18.40	20.21	18.20	20.21	20.21	10.02%	230,484
Oct 13, 2026	18.30	18.45	18.00	18.37	18.37	0.38%	29,551
Oct 12, 2026	18.40	18.48	18.10	18.30	18.30	-1.45%	16,627
Oct 9, 2026	18.99	18.99	18.00	18.57	18.57	-0.43%	24,393
Oct 8, 2026	18.83	19.38	18.22	18.65	18.65	-3.32%	68,377
Oct 7, 2026	19.70	19.88	18.31	19.29	19.29	-0.21%	35,126
Oct 6, 2026	19.65	19.80	19.12	19.33	19.33	-0.77%	20,214
Oct 5, 2026	19.50	19.61	19.12	19.48	19.48	-2.16%	16,649
Oct 2, 2026	20.50	21.09	19.40	19.91	19.91	-4.00%	50,808
Oct 1, 2026	21.39	21.39	20.60	20.74	20.74	-0.58%	22,491
Sep 30, 2026	21.45	21.45	20.85	20.86	20.86	0.24%	11,511
Sep 29, 2026	21.90	21.90	20.70	20.81	20.81	-2.98%	20,215
Sep 28, 2026	21.79	22.35	20.06	21.45	21.45	-1.56%	17,924
Sep 25, 2026	21.12	22.05	21.00	21.79	21.79	-0.91%	9,108
Sep 24, 2026	22.99	22.99	20.75	21.99	21.99	-2.22%	11,527
Sep 23, 2026	22.89	22.89	22.11	22.49	22.49	1.35%	18,361
Sep 22, 2026	22.50	22.60	21.35	22.19	22.19	1.79%	9,130
Sep 21, 2026	22.60	22.95	21.15	21.80	21.80	-0.59%	10,290
Sep 18, 2026	22.00	22.70	20.60	21.93	21.93	4.03%	17,620
Sep 17, 2026	21.36	21.80	20.30	21.08	21.08	-1.31%	27,139
Sep 16, 2026	20.99	21.90	20.25	21.36	21.36	5.69%	116,773
Sep 15, 2026	20.26	20.93	20.00	20.21	20.21	-0.25%	30,405
Sep 14, 2026	21.95	21.95	20.10	20.26	20.26	-3.66%	6,360
Sep 11, 2026	21.00	21.74	20.00	21.03	21.03	-0.80%	62,539
Sep 10, 2026	21.74	21.74	20.65	21.20	21.20	-2.48%	69,762
Sep 9, 2026	22.50	22.50	21.51	21.74	21.74	-2.25%	15,762
Sep 8, 2026	22.19	23.34	21.51	22.24	22.24	-1.33%	24,852
Sep 7, 2026	23.00	23.50	22.50	22.54	22.54	-2.17%	31,165
Sep 4, 2026	22.45	24.66	22.45	23.04	23.04	2.77%	354,159
Sep 3, 2026	23.18	23.18	22.30	22.42	22.42	-2.69%	20,121
Sep 2, 2026	23.20	23.20	22.55	23.04	23.04	-1.03%	14,967
Sep 1, 2026	23.80	23.80	22.51	23.28	23.28	-1.02%	92,480
Aug 31, 2026	23.89	23.89	23.03	23.52	23.52	1.77%	7,299