PSX:MSCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	24.90	24.90	23.00	23.25	23.25	-3.49%	55,150
Jul 30, 2026	24.98	24.98	24.00	24.09	24.09	-1.83%	52,594
Jul 29, 2026	24.91	25.45	23.00	24.54	24.54	-0.89%	249,731
Jul 28, 2026	27.00	27.00	24.00	24.76	24.76	0.45%	450,903
Jul 27, 2026	24.65	24.65	24.65	24.65	24.65	10.00%	75,240
Jul 24, 2026	20.37	22.41	19.80	22.41	22.41	10.01%	148,899
Jul 23, 2026	21.42	21.42	20.25	20.37	20.37	-2.44%	43,701
Jul 22, 2026	21.99	21.99	20.10	20.88	20.88	-0.76%	35,038
Jul 21, 2026	22.03	22.50	20.95	21.04	21.04	-4.49%	95,745
Jul 20, 2026	23.61	24.80	21.81	22.03	22.03	-8.40%	301,187
Jul 17, 2026	24.00	25.00	24.00	24.05	24.05	-0.54%	83,512
Jul 16, 2026	24.00	24.80	23.35	24.18	24.18	1.38%	56,122
Jul 15, 2026	25.90	27.05	22.13	23.85	23.85	-3.01%	456,437
Jul 14, 2026	26.44	26.44	23.50	24.59	24.59	-3.46%	48,713
Jul 13, 2026	26.90	27.80	24.34	25.47	25.47	-5.81%	247,431
Jul 10, 2026	27.98	27.98	26.80	27.04	27.04	0.04%	59,978
Jul 9, 2026	27.84	27.84	26.00	27.03	27.03	0.11%	68,905
Jul 8, 2026	28.46	28.46	26.60	27.00	27.00	-1.71%	46,469
Jul 7, 2026	27.89	28.49	27.02	27.47	27.47	-1.51%	269,158
Jul 6, 2026	28.45	28.45	27.81	27.89	27.89	0.29%	46,049
Jul 3, 2026	28.70	28.70	27.70	27.81	27.81	-1.17%	52,233
Jul 2, 2026	28.99	28.99	28.00	28.14	28.14	-0.35%	76,613
Jul 1, 2026	29.09	29.09	27.50	28.24	28.24	-0.04%	46,974
Jun 30, 2026	28.98	28.98	28.04	28.25	28.25	-0.11%	26,785
Jun 29, 2026	29.48	29.48	28.01	28.28	28.28	-1.84%	24,594
Jun 24, 2026	29.14	29.70	28.31	28.81	28.81	2.53%	70,581
Jun 23, 2026	29.79	29.79	28.00	28.10	28.10	-0.74%	38,552
Jun 22, 2026	30.00	30.00	28.01	28.31	28.31	-2.71%	66,152
Jun 19, 2026	30.40	30.40	28.97	29.10	29.10	-0.61%	56,882
Jun 18, 2026	29.00	30.00	29.00	29.28	29.28	3.65%	84,642
Jun 17, 2026	29.99	29.99	27.50	28.25	28.25	-4.59%	130,671
Jun 16, 2026	29.50	30.69	29.45	29.61	29.61	-0.70%	91,558
Jun 15, 2026	30.00	30.10	29.10	29.82	29.82	3.18%	77,600
Jun 12, 2026	29.60	30.50	28.75	28.90	28.90	-1.80%	55,735
Jun 11, 2026	29.85	29.99	28.50	29.43	29.43	-1.41%	62,508
Jun 10, 2026	30.51	31.79	29.01	29.85	29.85	-4.33%	129,987
Jun 9, 2026	32.63	32.63	31.00	31.20	31.20	0.06%	113,680
Jun 8, 2026	31.00	32.65	30.49	31.18	31.18	2.84%	666,287
Jun 5, 2026	29.02	31.00	28.16	30.32	30.32	3.80%	287,362
Jun 4, 2026	29.78	30.00	28.85	29.21	29.21	-0.38%	49,979
Jun 3, 2026	28.94	29.99	28.70	29.32	29.32	2.55%	198,074
Jun 2, 2026	28.81	29.00	27.50	28.59	28.59	-0.73%	191,048
Jun 1, 2026	29.10	29.70	28.70	28.80	28.80	-2.44%	134,396
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