TSXV:MSG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	0.33	0.33	0.33	0.33	-	-	-
Mar 27, 2026	0.33	0.33	0.33	0.33	0.33	-	22,000
Mar 26, 2026	0.33	0.33	0.33	0.33	0.33	3.13%	500
Mar 25, 2026	0.32	0.32	0.32	0.32	0.32	3.23%	10,400
Mar 24, 2026	0.30	0.31	0.30	0.31	0.31	3.33%	34,010
Mar 23, 2026	0.29	0.31	0.29	0.30	0.30	5.26%	60,796
Mar 20, 2026	0.33	0.33	0.29	0.29	0.29	-5.00%	21,002
Mar 19, 2026	0.34	0.35	0.30	0.30	0.30	-11.76%	45,650
Mar 18, 2026	0.35	0.36	0.34	0.34	0.34	-2.86%	31,500
Mar 13, 2026	0.35	0.35	0.35	0.35	0.35	-	281,000
Mar 12, 2026	0.35	0.35	0.35	0.35	0.35	-	296,500
Mar 11, 2026	0.38	0.38	0.35	0.35	0.35	-	15,000
Mar 10, 2026	0.36	0.37	0.35	0.35	0.35	-2.78%	1,322,432
Mar 9, 2026	0.35	0.36	0.35	0.36	0.36	2.86%	26,000
Mar 6, 2026	0.36	0.36	0.34	0.35	0.35	-2.78%	48,500
Mar 5, 2026	0.39	0.39	0.35	0.36	0.36	-5.26%	138,500
Mar 4, 2026	0.35	0.38	0.35	0.38	0.38	5.56%	18,126
Mar 3, 2026	0.34	0.36	0.34	0.36	0.36	5.88%	607,000
Mar 2, 2026	0.35	0.35	0.34	0.34	0.34	-2.86%	74,887
Feb 27, 2026	0.36	0.36	0.35	0.35	0.35	-1.41%	36,537
Feb 26, 2026	0.35	0.36	0.35	0.36	0.36	1.43%	79,000
Feb 25, 2026	0.36	0.36	0.34	0.35	0.35	-1.41%	88,516
Feb 24, 2026	0.33	0.36	0.33	0.36	0.36	4.41%	190,500
Feb 23, 2026	0.36	0.36	0.33	0.34	0.34	-2.86%	341,219
Feb 20, 2026	0.35	0.38	0.35	0.35	0.35	-	377,000
Feb 19, 2026	0.35	0.35	0.35	0.35	0.35	-	51,000
Feb 18, 2026	0.34	0.35	0.33	0.35	0.35	-	96,600
Feb 17, 2026	0.37	0.37	0.35	0.35	0.35	-6.67%	274,816
Feb 13, 2026	0.38	0.38	0.36	0.38	0.38	2.74%	13,550
Feb 12, 2026	0.38	0.38	0.35	0.37	0.37	-2.67%	69,810
Feb 11, 2026	0.37	0.38	0.36	0.38	0.38	1.35%	176,325
Feb 10, 2026	0.39	0.39	0.36	0.37	0.37	-5.13%	256,707
Feb 9, 2026	0.40	0.40	0.37	0.39	0.39	-2.50%	128,270
Feb 6, 2026	0.39	0.41	0.38	0.40	0.40	2.56%	148,400
Feb 5, 2026	0.42	0.42	0.38	0.39	0.39	-12.36%	189,325
Feb 4, 2026	0.45	0.45	0.45	0.45	0.45	-1.11%	3,010
Feb 3, 2026	0.46	0.46	0.45	0.45	0.45	4.65%	6,500
Feb 2, 2026	0.43	0.44	0.43	0.43	0.43	-4.44%	16,694
Jan 30, 2026	0.48	0.48	0.43	0.45	0.45	-10.00%	57,537
Jan 29, 2026	0.53	0.55	0.50	0.50	0.50	-7.41%	252,860
Jan 28, 2026	0.54	0.55	0.54	0.54	0.54	3.85%	53,608
Jan 27, 2026	0.54	0.54	0.50	0.52	0.52	-5.45%	128,848
Jan 26, 2026	0.55	0.55	0.55	0.55	0.55	3.77%	128,529
Jan 22, 2026	0.56	0.56	0.53	0.53	0.53	-3.64%	20,000
Jan 21, 2026	0.55	0.56	0.55	0.55	0.55	3.77%	234,000
Jan 20, 2026	0.53	0.53	0.53	0.53	0.53	1.92%	122,000
Jan 19, 2026	0.53	0.54	0.52	0.52	0.52	8.33%	75,500
Jan 16, 2026	0.52	0.52	0.48	0.48	0.48	-7.69%	52,500
Jan 15, 2026	0.52	0.53	0.50	0.52	0.52	1.96%	62,000
Jan 14, 2026	0.55	0.60	0.50	0.51	0.51	5.15%	179,055