SWX:MSRUSB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	32.07	32.34	31.99	32.34	32.34	1.09%	10,620
Sep 21, 2026	31.88	31.99	31.88	31.99	31.99	3.41%	5,959
Sep 18, 2026	30.94	30.94	30.94	30.94	30.94	0.15%	1,005
Sep 17, 2026	30.93	30.93	30.89	30.89	30.89	-0.76%	292
Sep 16, 2026	30.96	31.14	30.96	31.13	31.13	1.22%	54,725
Sep 15, 2026	30.75	30.75	30.75	30.75	30.75	-0.31%	1,297
Sep 14, 2026	30.77	30.85	30.72	30.85	30.85	-2.53%	3,129
Sep 11, 2026	31.52	31.65	31.52	31.65	31.65	1.10%	3,321
Sep 10, 2026	31.85	31.85	31.30	31.30	31.30	-2.08%	11,739
Sep 9, 2026	31.81	32.06	31.81	31.97	31.97	-0.05%	1,559
Sep 8, 2026	31.89	31.98	31.89	31.98	31.98	-0.44%	3,460
Sep 7, 2026	32.12	32.12	32.12	32.12	32.12	1.66%	415
Sep 4, 2026	31.80	31.80	31.60	31.60	31.60	1.43%	2,342
Sep 3, 2026	31.15	31.15	31.15	31.15	31.15	0.60%	55,264
Sep 2, 2026	30.90	30.97	30.90	30.97	30.97	-1.53%	158,381
Sep 1, 2026	31.68	31.68	31.24	31.45	31.45	1.09%	4,508
Aug 31, 2026	31.34	31.34	31.08	31.11	31.11	-0.45%	56,584
Aug 28, 2026	31.25	31.25	31.25	31.25	31.25	-	1,411
Aug 27, 2026	31.32	31.32	31.05	31.25	31.25	1.07%	675
Aug 26, 2026	30.92	30.92	30.92	30.92	30.92	0.83%	4,706
Aug 25, 2026	30.59	30.83	30.59	30.66	30.66	0.74%	7,375
Aug 24, 2026	30.44	30.44	30.44	30.44	30.44	-1.04%	1,062
Aug 21, 2026	30.79	30.84	30.76	30.76	30.76	1.45%	18,354
Aug 20, 2026	30.41	30.41	30.32	30.32	30.32	-0.96%	789
Aug 19, 2026	30.39	30.76	30.39	30.61	30.61	-0.16%	6,070
Aug 18, 2026	30.88	30.88	30.66	30.66	30.66	-1.72%	3,531
Aug 17, 2026	31.19	31.20	31.19	31.20	31.20	-0.24%	68,973
Aug 14, 2026	31.06	31.27	31.06	31.27	31.27	0.92%	887
Aug 13, 2026	30.92	30.99	30.89	30.99	30.99	0.86%	6,175
Aug 12, 2026	30.52	30.76	30.52	30.72	30.72	0.84%	5,029
Aug 11, 2026	30.26	30.47	30.26	30.47	30.47	-0.07%	3,299
Aug 10, 2026	30.68	30.68	30.49	30.49	30.49	-0.07%	901
Aug 7, 2026	30.51	30.51	30.51	30.51	30.51	0.71%	3,623
Aug 6, 2026	30.08	30.29	29.96	30.29	30.29	-0.64%	3,949
Aug 5, 2026	30.44	30.49	30.44	30.49	30.49	1.70%	1,585
Aug 4, 2026	29.86	29.98	29.77	29.98	29.98	2.30%	11,170
Aug 3, 2026	29.96	29.96	29.30	29.30	29.30	-0.39%	14,892
Jul 31, 2026	29.70	29.83	29.41	29.42	29.42	2.96%	12,092
Jul 30, 2026	28.20	28.57	28.03	28.57	28.57	1.31%	7,978
Jul 29, 2026	28.30	28.51	28.20	28.20	28.20	-1.71%	7,327
Jul 28, 2026	28.63	28.69	28.43	28.69	28.69	-1.53%	2,939
Jul 27, 2026	29.30	29.30	29.14	29.14	29.14	-1.02%	21,768
Jul 24, 2026	29.46	29.52	29.23	29.44	29.44	-1.18%	3,205
Jul 23, 2026	30.01	30.01	29.58	29.79	29.79	-0.17%	318,723
Jul 22, 2026	29.78	29.84	29.78	29.84	29.84	0.51%	60,159
Jul 21, 2026	29.69	29.69	29.69	29.69	29.69	1.80%	1,368
Jul 20, 2026	28.94	29.33	28.94	29.16	29.16	0.59%	16,519
Jul 17, 2026	28.72	29.07	28.69	28.99	28.99	-2.11%	21,743
Jul 16, 2026	29.73	29.73	29.50	29.62	29.62	-0.77%	6,842
Jul 15, 2026	30.07	30.11	29.85	29.85	29.85	-0.20%	49,367