MSC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	2.28	2.65	2.28	2.50	2.50	-7.41%	4,822
May 7, 2026	2.19	2.71	2.19	2.70	2.70	12.73%	14,050
May 6, 2026	2.40	2.40	2.40	2.40	2.40	-0.21%	710
May 5, 2026	2.30	2.51	2.30	2.40	2.40	-7.69%	5,078
May 4, 2026	2.30	2.60	2.25	2.60	2.60	13.04%	7,313
May 1, 2026	2.37	2.48	2.10	2.30	2.30	-2.13%	33,972
Apr 30, 2026	2.43	2.43	2.35	2.35	2.35	-2.89%	1,073
Apr 29, 2026	3.42	3.42	2.39	2.42	2.42	-3.97%	2,284
Apr 27, 2026	2.36	2.52	2.35	2.52	2.52	-6.67%	2,484
Apr 24, 2026	2.60	2.79	2.50	2.70	2.70	8.00%	11,133
Apr 23, 2026	2.50	2.50	2.50	2.50	2.50	-6.02%	206
Apr 22, 2026	2.68	2.68	2.66	2.66	2.66	0.76%	365
Apr 20, 2026	2.79	2.79	2.64	2.64	2.64	-	2,775
Apr 17, 2026	2.55	2.64	2.55	2.64	2.64	3.29%	958
Apr 16, 2026	2.41	2.60	2.41	2.56	2.56	-8.39%	1,332
Apr 15, 2026	2.50	2.91	2.38	2.79	2.79	1.27%	17,525
Apr 14, 2026	2.71	3.30	2.67	2.76	2.76	4.36%	15,339
Apr 13, 2026	2.60	2.74	2.60	2.64	2.64	-6.05%	2,288
Apr 10, 2026	2.70	3.17	2.70	2.81	2.81	0.72%	10,530
Apr 9, 2026	2.77	2.90	2.75	2.79	2.79	1.27%	7,278
Apr 8, 2026	2.88	2.88	2.68	2.76	2.76	-5.00%	2,285
Apr 7, 2026	2.67	2.90	2.59	2.90	2.90	1.05%	1,303
Apr 6, 2026	2.78	2.87	2.69	2.87	2.87	-0.69%	2,925
Apr 2, 2026	2.78	2.89	2.78	2.89	2.89	13.78%	776
Apr 1, 2026	2.56	2.80	2.47	2.54	2.54	4.53%	16,125
Mar 31, 2026	2.80	3.06	2.40	2.43	2.43	-22.36%	16,997
Mar 30, 2026	3.40	3.40	3.09	3.13	3.13	-7.12%	12,069
Mar 27, 2026	3.05	4.19	2.90	3.37	3.37	27.17%	142,380
Mar 26, 2026	2.49	2.99	2.22	2.65	2.65	6.00%	19,795
Mar 25, 2026	2.44	2.80	2.21	2.50	2.50	0.08%	11,308
Mar 24, 2026	2.35	2.72	2.20	2.50	2.50	4.48%	14,964
Mar 23, 2026	2.59	2.60	2.39	2.39	2.39	3.96%	1,594
Mar 20, 2026	2.50	2.61	2.16	2.30	2.30	-13.04%	15,760
Mar 19, 2026	2.90	3.04	2.50	2.65	2.65	-4.86%	1,647
Mar 18, 2026	2.90	2.90	2.78	2.78	2.78	-8.25%	841
Mar 17, 2026	3.03	3.03	3.03	3.03	3.03	5.57%	527
Mar 16, 2026	3.03	3.03	2.86	2.87	2.87	2.50%	1,641
Mar 13, 2026	3.07	3.07	2.80	2.80	2.80	-6.67%	895
Mar 12, 2026	2.93	3.14	2.93	3.00	3.00	-0.99%	1,536
Mar 11, 2026	3.01	3.20	3.01	3.03	3.03	-1.30%	2,944
Mar 10, 2026	3.07	3.07	3.07	3.07	3.07	7.72%	254
Mar 6, 2026	2.85	2.85	2.85	2.85	2.85	-1.38%	248
Mar 4, 2026	2.80	2.89	2.80	2.89	2.89	-1.90%	416
Mar 3, 2026	3.12	3.12	2.95	2.95	2.95	1.94%	2,395
Mar 2, 2026	2.91	2.92	2.89	2.89	2.89	-1.03%	4,371
Feb 27, 2026	3.16	3.16	2.92	2.92	2.92	-7.59%	6,176
Feb 26, 2026	3.30	3.39	3.16	3.16	3.16	8.22%	4,216
Feb 24, 2026	2.93	2.93	2.92	2.92	2.92	-	1,490
Feb 20, 2026	2.92	3.05	2.92	2.92	2.92	-	1,404
Feb 19, 2026	3.00	3.02	2.92	2.92	2.92	-2.99%	496