MSC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	1.75	1.90	1.75	1.88	-	7.43%	1,924
Jul 30, 2026	2.00	2.00	1.75	1.75	1.75	-0.29%	2,484
Jul 29, 2026	1.75	1.76	1.75	1.76	1.76	-0.84%	3,985
Jul 28, 2026	1.92	1.92	1.77	1.77	1.77	1.14%	1,426
Jul 27, 2026	1.79	1.83	1.75	1.75	1.75	-4.37%	1,339
Jul 23, 2026	2.09	2.09	1.83	1.83	1.83	-6.63%	1,092
Jul 22, 2026	1.96	1.96	1.96	1.96	1.96	13.29%	739
Jul 21, 2026	1.90	1.90	1.73	1.73	1.73	-2.81%	2,406
Jul 20, 2026	1.72	1.85	1.72	1.78	1.78	8.54%	3,975
Jul 17, 2026	1.74	1.74	1.58	1.64	1.64	-9.39%	6,607
Jul 16, 2026	1.81	1.81	1.81	1.81	1.81	3.43%	943
Jul 15, 2026	1.76	1.76	1.75	1.75	1.75	-	1,920
Jul 14, 2026	1.78	1.88	1.75	1.75	1.75	-	2,335
Jul 13, 2026	2.00	2.00	1.75	1.75	1.75	-0.57%	2,303
Jul 10, 2026	1.89	1.89	1.73	1.76	1.76	-3.30%	3,675
Jul 8, 2026	1.80	1.95	1.80	1.82	1.82	-4.40%	1,764
Jul 7, 2026	1.90	1.90	1.84	1.90	1.90	2.90%	1,829
Jul 6, 2026	1.80	1.85	1.80	1.85	1.85	-1.07%	4,661
Jul 2, 2026	1.87	1.90	1.83	1.87	1.87	1.08%	6,507
Jul 1, 2026	1.82	1.85	1.82	1.85	1.85	1.09%	1,400
Jun 30, 2026	1.84	1.84	1.83	1.83	1.83	-	1,377
Jun 29, 2026	1.94	1.94	1.83	1.83	1.83	-	12,443
Jun 26, 2026	1.84	1.90	1.83	1.83	1.83	-6.87%	3,738
Jun 25, 2026	1.84	1.97	1.84	1.97	1.97	1.81%	912
Jun 24, 2026	1.90	2.00	1.80	1.93	1.93	-3.50%	11,479
Jun 23, 2026	1.97	2.00	1.88	2.00	2.00	1.01%	6,236
Jun 22, 2026	1.98	2.04	1.98	1.98	1.98	3.12%	10,339
Jun 18, 2026	1.97	2.02	1.92	1.92	1.92	-5.41%	6,365
Jun 17, 2026	2.01	2.10	1.96	2.03	2.03	1.75%	11,613
Jun 16, 2026	2.02	2.15	1.95	2.00	2.00	-4.55%	23,316
Jun 15, 2026	2.24	2.43	1.85	2.09	2.09	-9.52%	58,316
Jun 12, 2026	2.31	2.31	2.31	2.31	2.31	-0.86%	864
Jun 11, 2026	2.30	2.49	2.20	2.33	2.33	-6.80%	9,280
Jun 10, 2026	2.40	2.88	2.40	2.50	2.50	14.68%	70,595
Jun 9, 2026	2.20	2.27	2.18	2.18	2.18	-6.83%	4,988
Jun 8, 2026	2.29	2.34	2.29	2.34	2.34	3.08%	1,033
Jun 4, 2026	2.40	2.40	2.27	2.27	2.27	-0.78%	2,333
Jun 3, 2026	2.20	2.30	2.20	2.29	2.29	-0.53%	3,112
Jun 2, 2026	2.30	2.30	2.29	2.30	2.30	-3.77%	2,118
Jun 1, 2026	2.38	2.40	2.38	2.39	2.39	-	1,553
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