MSC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	1.03	1.06	0.93	0.96	0.96	-4.29%	105,209
Nov 12, 2026	1.10	1.23	0.96	1.00	1.00	-	119,077
Nov 11, 2026	0.92	1.00	0.92	1.00	1.00	5.21%	4,528
Nov 10, 2026	0.93	1.00	0.90	0.95	0.95	4.37%	79,389
Nov 9, 2026	0.96	1.00	0.86	0.91	0.91	-7.07%	29,439
Nov 6, 2026	1.08	1.31	0.90	0.98	0.98	-7.55%	121,337
Nov 5, 2026	0.90	1.12	0.86	1.06	1.06	19.10%	56,778
Nov 4, 2026	1.06	1.08	0.87	0.89	0.89	-16.82%	28,235
Nov 3, 2026	0.99	1.08	0.97	1.07	1.07	8.63%	23,977
Nov 2, 2026	0.82	1.01	0.82	0.99	0.99	25.59%	106,174
Oct 30, 2026	0.79	0.86	0.77	0.78	0.78	-0.10%	22,272
Oct 29, 2026	0.78	0.84	0.78	0.79	0.79	-0.63%	4,109
Oct 28, 2026	0.83	0.85	0.79	0.79	0.79	-0.52%	10,810
Oct 27, 2026	0.81	0.84	0.78	0.79	0.79	2.88%	56,526
Oct 26, 2026	0.84	0.84	0.77	0.77	0.77	-2.87%	60,334
Oct 23, 2026	0.80	0.82	0.79	0.79	0.79	-0.40%	106,799
Oct 22, 2026	0.87	0.90	0.76	0.80	0.80	-6.29%	485,979
Oct 21, 2026	0.85	0.87	0.82	0.85	0.85	1.69%	58,904
Oct 20, 2026	0.90	0.90	0.81	0.84	0.84	-10.13%	44,769
Oct 19, 2026	0.95	0.96	0.90	0.93	0.93	-4.58%	10,420
Oct 16, 2026	1.00	1.09	0.98	0.98	0.98	-1.89%	29,868
Oct 15, 2026	1.00	1.01	0.96	1.00	1.00	3.16%	12,578
Oct 14, 2026	0.92	0.97	0.92	0.96	0.96	2.10%	26,700
Oct 13, 2026	0.97	0.97	0.93	0.95	0.95	-0.97%	131,802
Oct 12, 2026	0.96	0.97	0.93	0.95	0.95	-4.11%	159,233
Oct 9, 2026	1.05	1.05	0.96	1.00	1.00	1.53%	88,800
Oct 8, 2026	0.95	0.99	0.91	0.98	0.98	2.10%	86,155
Oct 7, 2026	1.01	1.04	0.91	0.96	0.96	-2.12%	103,391
Oct 6, 2026	1.01	1.01	0.97	0.98	0.98	-1.21%	8,316
Oct 5, 2026	1.05	1.05	0.97	0.99	0.99	-5.45%	74,530
Oct 2, 2026	0.94	1.05	0.91	1.05	1.05	8.79%	115,610
Oct 1, 2026	0.85	0.99	0.85	0.97	0.97	4.46%	202,280
Sep 30, 2026	0.86	0.92	0.85	0.92	0.92	8.71%	179,489
Sep 29, 2026	0.82	0.91	0.82	0.85	0.85	1.80%	185,653
Sep 28, 2026	0.90	0.95	0.79	0.84	0.84	-5.11%	699,489
Sep 25, 2026	0.85	1.11	0.80	0.88	0.88	3.53%	1,553,068
Sep 24, 2026	0.78	0.88	0.75	0.85	0.85	6.37%	143,536
Sep 23, 2026	0.82	0.85	0.79	0.80	0.80	-3.99%	63,902
Sep 22, 2026	0.89	0.92	0.80	0.83	0.83	-2.09%	65,114
Sep 21, 2026	0.97	1.00	0.84	0.85	0.85	-14.13%	63,954
Sep 18, 2026	1.08	1.08	0.99	0.99	0.99	-	81,363
Sep 17, 2026	1.28	1.30	0.98	0.99	0.99	-23.26%	136,895
Sep 16, 2026	1.45	1.62	1.29	1.29	1.29	-7.86%	75,879
Sep 15, 2026	1.62	1.62	1.40	1.40	1.40	-17.43%	67,597
Sep 14, 2026	1.56	1.70	1.55	1.70	1.70	-4.20%	1,941
Sep 11, 2026	1.77	1.77	1.75	1.77	1.77	7.60%	1,436
Sep 10, 2026	1.60	1.71	1.60	1.65	1.65	0.61%	10,985
Sep 9, 2026	1.66	1.66	1.61	1.64	1.64	-0.30%	1,231
Sep 8, 2026	1.64	1.64	1.64	1.64	1.64	-4.34%	659
Sep 4, 2026	1.69	1.71	1.69	1.71	1.71	-0.33%	1,471