TSXV:MSG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	0.32	0.33	0.32	0.33	0.33	10.00%	136,000
May 11, 2026	0.30	0.30	0.30	0.30	0.30	-	1,500
May 8, 2026	0.30	0.30	0.30	0.30	0.30	-	1,000
May 7, 2026	0.30	0.30	0.30	0.30	0.30	-	1,500
May 6, 2026	0.28	0.30	0.28	0.30	0.30	-	52,000
May 5, 2026	0.30	0.30	0.30	0.30	0.30	-3.23%	3,000
May 4, 2026	0.31	0.31	0.31	0.31	0.31	3.33%	1,000
May 1, 2026	0.30	0.30	0.30	0.30	0.30	-3.23%	14,000
Apr 30, 2026	0.31	0.31	0.31	0.31	0.31	1.64%	500
Apr 29, 2026	0.31	0.31	0.31	0.31	0.31	1.67%	1,000
Apr 28, 2026	0.33	0.33	0.30	0.30	0.30	-9.09%	78,500
Apr 27, 2026	0.33	0.33	0.33	0.33	0.33	3.13%	1,500
Apr 24, 2026	0.32	0.32	0.32	0.32	0.32	-	2,000
Apr 23, 2026	0.33	0.33	0.32	0.32	0.32	-5.88%	29,503
Apr 22, 2026	0.34	0.34	0.34	0.34	0.34	3.03%	3,000
Apr 21, 2026	0.34	0.34	0.33	0.33	0.33	-2.94%	37,000
Apr 20, 2026	0.34	0.34	0.34	0.34	0.34	-	22,500
Apr 17, 2026	0.34	0.34	0.34	0.34	0.34	-	2,000
Apr 15, 2026	0.35	0.35	0.34	0.34	0.34	-4.23%	85,500
Apr 14, 2026	0.35	0.36	0.33	0.36	0.36	-1.39%	30,500
Apr 13, 2026	0.36	0.36	0.36	0.36	0.36	-2.70%	1,456
Apr 10, 2026	0.36	0.37	0.36	0.37	0.37	2.78%	155,500
Apr 9, 2026	0.36	0.36	0.35	0.36	0.36	2.86%	111,500
Apr 8, 2026	0.34	0.35	0.34	0.35	0.35	9.37%	216,000
Apr 7, 2026	0.32	0.32	0.32	0.32	0.32	-7.25%	5,000
Apr 2, 2026	0.35	0.35	0.35	0.35	0.35	4.55%	500
Apr 1, 2026	0.33	0.33	0.33	0.33	0.33	-	13,500
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