MSD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	6.74	6.77	6.71	6.75	6.75	0.15%	32,386
Nov 12, 2026	6.80	6.80	6.71	6.74	6.74	-1.03%	80,191
Nov 11, 2026	6.88	6.88	6.79	6.81	6.81	-1.16%	60,467
Nov 10, 2026	6.85	6.89	6.83	6.89	6.89	-	51,762
Nov 9, 2026	6.85	6.91	6.85	6.89	6.89	0.73%	45,738
Nov 6, 2026	6.80	6.86	6.79	6.84	6.84	0.29%	18,067
Nov 5, 2026	6.79	6.85	6.79	6.82	6.82	-0.44%	172,952
Nov 4, 2026	6.74	6.88	6.74	6.85	6.85	1.93%	159,035
Nov 3, 2026	6.74	6.77	6.72	6.72	6.72	-0.15%	118,111
Nov 2, 2026	6.75	6.83	6.73	6.73	6.73	0.30%	62,185
Oct 30, 2026	6.74	6.76	6.69	6.71	6.71	-0.30%	73,553
Oct 29, 2026	6.68	6.73	6.68	6.73	6.73	0.67%	86,026
Oct 28, 2026	6.65	6.70	6.62	6.69	6.69	0.22%	125,439
Oct 27, 2026	6.63	6.70	6.63	6.67	6.67	0.15%	102,967
Oct 26, 2026	6.64	6.66	6.64	6.66	6.66	0.60%	33,849
Oct 23, 2026	6.64	6.65	6.61	6.62	6.62	-0.45%	43,201
Oct 22, 2026	6.67	6.70	6.64	6.65	6.65	-0.79%	220,364
Oct 21, 2026	6.70	6.72	6.66	6.70	6.70	0.04%	48,593
Oct 20, 2026	6.70	6.74	6.70	6.70	6.70	-0.89%	66,068
Oct 19, 2026	6.72	6.76	6.65	6.76	6.76	0.30%	107,797
Oct 16, 2026	6.74	6.76	6.70	6.74	6.74	0.30%	48,248
Oct 15, 2026	6.67	6.74	6.63	6.72	6.72	1.51%	101,781
Oct 14, 2026	6.69	6.71	6.62	6.62	6.62	-1.34%	72,422
Oct 13, 2026	6.69	6.79	6.63	6.71	6.71	0.30%	127,815
Oct 12, 2026	6.78	6.78	6.64	6.69	6.69	-1.18%	110,297
Oct 9, 2026	6.70	6.80	6.68	6.77	6.77	1.50%	100,730
Oct 8, 2026	6.66	6.68	6.64	6.67	6.67	0.30%	47,984
Oct 7, 2026	6.68	6.69	6.62	6.65	6.65	-0.60%	76,282
Oct 6, 2026	6.67	6.73	6.67	6.69	6.69	0.45%	107,652
Oct 5, 2026	6.71	6.74	6.63	6.66	6.66	-0.75%	33,258
Oct 2, 2026	6.79	6.86	6.68	6.71	6.71	-0.89%	45,392
Oct 1, 2026	6.77	6.81	6.68	6.77	6.77	0.45%	77,672
Sep 30, 2026	6.84	6.87	6.74	6.74	6.74	-1.10%	134,950
Sep 29, 2026	6.88	6.97	6.85	6.96	6.82	1.16%	64,140
Sep 28, 2026	6.94	7.00	6.82	6.88	6.74	-1.71%	56,216
Sep 25, 2026	6.98	7.00	6.93	7.00	6.85	0.72%	87,831
Sep 24, 2026	6.88	6.99	6.86	6.95	6.81	0.58%	207,508
Sep 23, 2026	7.09	7.12	6.75	6.91	6.77	-2.81%	376,044
Sep 22, 2026	7.12	7.16	7.07	7.11	6.96	-0.28%	73,811
Sep 21, 2026	7.10	7.14	7.06	7.13	6.98	0.56%	80,046
Sep 18, 2026	7.12	7.15	7.08	7.09	6.94	-0.56%	30,560
Sep 17, 2026	7.11	7.23	7.11	7.13	6.98	0.71%	37,668
Sep 16, 2026	7.10	7.14	7.05	7.08	6.93	0.28%	81,040
Sep 15, 2026	7.09	7.19	7.05	7.06	6.91	-0.42%	107,471
Sep 14, 2026	7.17	7.19	7.06	7.09	6.94	-1.12%	134,042
Sep 11, 2026	7.23	7.24	7.16	7.17	7.02	-	31,257
Sep 10, 2026	7.23	7.24	7.17	7.17	7.02	-0.83%	43,133
Sep 9, 2026	7.25	7.27	7.23	7.23	7.08	-0.55%	60,739
Sep 8, 2026	7.25	7.29	7.25	7.27	7.12	0.14%	51,355
Sep 4, 2026	7.27	7.29	7.25	7.26	7.11	-0.41%	45,712