PSX:MSCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	29.90	29.95	28.61	29.52	29.52	1.27%	75,003
May 25, 2026	30.20	30.20	29.05	29.15	29.15	-0.99%	104,702
May 22, 2026	30.22	31.39	29.01	29.44	29.44	-0.71%	315,964
May 21, 2026	29.00	30.80	26.54	29.65	29.65	4.88%	585,535
May 20, 2026	28.88	29.75	28.00	28.27	28.27	-2.11%	247,931
May 19, 2026	28.65	32.80	27.35	28.88	28.88	-4.59%	893,416
May 18, 2026	36.90	36.90	30.27	30.27	30.27	-9.99%	1,727,201
May 15, 2026	33.48	33.63	30.60	33.63	33.63	10.01%	2,270,921
May 14, 2026	28.98	30.57	26.00	30.57	30.57	10.00%	1,209,995
May 13, 2026	29.19	29.96	27.50	27.79	27.79	-4.80%	255,174
May 12, 2026	31.49	31.49	28.80	29.19	29.19	-3.73%	328,814
May 11, 2026	29.92	31.00	29.30	30.32	30.32	1.47%	444,172
May 8, 2026	29.75	31.77	27.80	29.88	29.88	-3.08%	1,744,854
May 7, 2026	31.61	33.57	30.83	30.83	30.83	-10.01%	739,254
May 6, 2026	35.22	37.00	34.26	34.26	34.26	-10.01%	3,825,942
May 5, 2026	46.39	46.53	38.07	38.07	38.07	-10.00%	2,153,371
May 4, 2026	42.30	42.30	41.65	42.30	42.30	10.01%	229,325
Apr 30, 2026	34.01	38.45	31.46	38.45	38.45	10.01%	1,935,854
Apr 29, 2026	34.95	34.95	34.95	34.95	34.95	10.01%	351,508
Apr 28, 2026	29.98	31.77	29.98	31.77	31.77	10.01%	169,905
Apr 27, 2026	27.40	28.88	27.00	28.88	28.88	10.02%	665,449
Apr 24, 2026	25.30	26.25	25.00	26.25	26.25	10.02%	2,021,553
Apr 23, 2026	23.48	23.86	20.70	23.86	23.86	10.00%	599,963
Apr 22, 2026	20.60	21.69	20.56	21.69	21.69	9.99%	1,449,835
Apr 21, 2026	18.00	19.72	17.51	19.72	19.72	9.98%	740,964
Apr 20, 2026	17.50	18.20	16.95	17.93	17.93	1.87%	134,427
Apr 17, 2026	18.00	18.00	17.28	17.60	17.60	0.69%	11,519
Apr 16, 2026	17.65	17.95	17.00	17.48	17.48	-0.68%	12,217
Apr 15, 2026	18.30	18.30	17.42	17.60	17.60	1.09%	25,942
Apr 14, 2026	17.16	18.00	17.16	17.41	17.41	1.63%	79,874
Apr 13, 2026	15.50	18.24	15.50	17.13	17.13	3.32%	211,717
Apr 10, 2026	15.65	16.90	15.65	16.58	16.58	3.11%	48,413
Apr 9, 2026	16.80	17.00	16.00	16.08	16.08	-4.29%	56,261
Apr 8, 2026	16.89	17.00	14.26	16.80	16.80	7.83%	106,597
Apr 7, 2026	16.90	16.90	15.31	15.58	15.58	-4.00%	56,304
Apr 6, 2026	17.10	17.50	15.21	16.23	16.23	-0.92%	43,319
Apr 3, 2026	15.11	16.65	14.88	16.38	16.38	6.57%	60,166
Apr 2, 2026	15.99	15.99	15.21	15.37	15.37	-3.76%	11,648
Apr 1, 2026	16.63	16.63	15.00	15.97	15.97	2.11%	21,556
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