MSC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	2.20	2.39	2.20	2.39	2.39	2.15%	1,111
May 28, 2026	2.34	2.34	2.34	2.34	2.34	0.42%	348
May 26, 2026	2.36	2.36	2.33	2.33	2.33	-2.10%	1,598
May 22, 2026	2.39	2.40	2.38	2.38	2.38	-3.84%	2,583
May 21, 2026	2.38	2.48	2.38	2.48	2.48	5.77%	1,906
May 20, 2026	2.34	2.34	2.34	2.34	2.34	-4.10%	1,377
May 19, 2026	2.44	2.44	2.44	2.44	2.44	-4.31%	889
May 18, 2026	2.47	2.55	2.47	2.55	2.55	3.66%	1,857
May 15, 2026	2.53	2.65	2.44	2.46	2.46	0.82%	3,389
May 14, 2026	2.79	3.17	2.44	2.44	2.44	-2.40%	31,265
May 13, 2026	2.32	3.04	2.32	2.50	2.50	4.17%	20,993
May 12, 2026	2.40	2.40	2.40	2.40	2.40	-4.00%	470
May 11, 2026	2.50	2.50	2.50	2.50	2.50	-	511
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%	14,066
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%	5,079
May 4, 2026	2.30	2.60	2.25	2.60	2.60	13.04%	7,575
May 1, 2026	2.37	2.48	2.10	2.30	2.30	-2.12%	33,995
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%	11,135
Apr 23, 2026	2.50	2.50	2.50	2.50	2.50	-6.02%	209
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	3.30%	959
Apr 16, 2026	2.41	2.60	2.41	2.56	2.56	-8.40%	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	4.35%	15,340
Apr 13, 2026	2.60	2.74	2.60	2.64	2.64	-6.04%	2,289
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%	7,324
Apr 8, 2026	2.88	2.88	2.68	2.76	2.76	-5.00%	2,298
Apr 7, 2026	2.67	2.90	2.59	2.90	2.90	1.05%	1,304
Apr 6, 2026	2.78	2.87	2.69	2.87	2.87	-0.69%	2,926
Apr 2, 2026	2.78	2.89	2.78	2.89	2.89	13.78%	777
Apr 1, 2026	2.56	2.80	2.47	2.54	2.54	4.53%	16,166
Mar 31, 2026	2.80	3.06	2.40	2.43	2.43	-22.36%	17,273
Mar 30, 2026	3.40	3.40	3.09	3.13	3.13	-7.12%	12,070
Mar 27, 2026	3.05	4.19	2.90	3.37	3.37	27.17%	147,054
Mar 26, 2026	2.49	2.99	2.22	2.65	2.65	6.00%	19,799
Mar 25, 2026	2.44	2.80	2.21	2.50	2.50	0.09%	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	3.94%	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