Skip to main content
logo
CMS Energy Corporation (CMSC)
NYSE: CMSC · Real-Time Price · USD · Preferred Stock
22.72
+0.06 (0.26%)
At close: May 26, 2026, 4:00 PM EDT
22.74
+0.02 (0.09%)
After-hours: May 26, 2026, 7:00 PM EDT

Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 26, 202622.6822.8022.6822.7222.720.26%17,149
May 22, 202622.7022.7522.6622.6622.660.04%18,542
May 21, 202622.7522.9122.6022.6522.65-0.57%16,533
May 20, 202622.7722.9122.7022.7822.78-0.09%14,284
May 19, 202622.9022.9022.7522.8022.80-0.78%30,515
May 18, 202622.9423.0222.8722.9822.98-8,331
May 15, 202623.1023.1022.9622.9822.98-0.69%8,208
May 14, 202623.0723.2023.0423.1423.140.39%6,158
May 13, 202623.1523.1523.0323.0523.05-0.26%11,296
May 12, 202623.1823.1823.0423.1123.11-0.04%12,800
May 11, 202623.0323.1223.0023.1223.120.04%14,945
May 8, 202623.0123.1122.9523.1123.110.61%16,567
May 7, 202622.9623.0122.9122.9722.97-0.17%8,637
May 6, 202622.9723.0122.8623.0123.010.57%11,268
May 5, 202622.8222.9022.8022.8822.880.04%9,391
May 4, 202622.9122.9322.8222.8722.87-0.04%14,374
May 1, 202622.8522.9422.7822.8822.880.26%12,157
Apr 30, 202622.8622.8622.7722.8222.82-24,506
Apr 29, 202622.8822.8822.7722.8222.82-0.04%45,460
Apr 28, 202622.8622.9322.7922.8322.83-0.13%5,918
Apr 27, 202622.9022.9722.8422.8622.86-0.39%10,217
Apr 24, 202622.9122.9522.8522.9522.950.17%17,406
Apr 23, 202622.8422.9622.8022.9122.910.35%15,394
Apr 22, 202622.6622.8622.6622.8322.830.75%26,772
Apr 21, 202622.7522.7522.6322.6622.66-0.31%15,775
Apr 20, 202622.7422.7822.6522.7322.73-0.17%14,099
Apr 17, 202622.7822.7822.7422.7722.770.66%6,184
Apr 16, 202622.7322.7722.5922.6222.62-0.40%12,289
Apr 15, 202622.7122.7922.6622.7122.710.31%25,945
Apr 14, 202622.5522.6922.5522.6422.640.67%19,965
Apr 13, 202622.3222.4922.3222.4922.490.27%17,607
Apr 10, 202622.4022.4722.3522.4322.430.18%7,744
Apr 9, 202622.3322.4822.3222.3922.390.45%10,923
Apr 8, 202622.3622.4122.2922.2922.290.68%23,740
Apr 7, 202622.1722.1722.0422.1422.14-0.18%16,084
Apr 6, 202622.1022.2022.0722.1822.180.64%17,215
Apr 2, 202621.8822.1321.8522.0422.040.23%17,843
Apr 1, 202622.0122.1021.9621.9921.990.41%25,531
Mar 31, 202622.4522.4521.8721.9021.90-1.81%135,079
Mar 30, 202622.7822.8122.6722.6722.30-0.44%12,535
Mar 27, 202622.8822.8822.6522.7722.40-0.22%14,521
Mar 26, 202622.7922.8822.7522.8222.45-0.39%23,737
Mar 25, 202622.8723.0022.8322.9122.540.17%8,133
Mar 24, 202622.8822.9222.7522.8722.50-0.04%16,140
Mar 23, 202622.8122.8822.6722.8822.511.02%22,717
Mar 20, 202622.8922.8922.5622.6522.28-0.88%12,702
Mar 19, 202622.7122.9322.7122.8522.480.09%13,581
Mar 18, 202623.0723.0722.7922.8322.46-0.52%8,835
Mar 17, 202622.9623.0622.9422.9522.58-0.17%11,444
Mar 16, 202622.9823.0722.9022.9922.62-25,356