MSDL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	20.90	20.91	20.56	20.70	20.70	-0.62%	756,235
Feb 20, 2025	21.00	21.00	20.70	20.83	20.83	-0.71%	537,093
Feb 19, 2025	20.90	21.00	20.81	20.98	20.98	0.10%	400,098
Feb 18, 2025	20.90	20.96	20.74	20.96	20.96	0.34%	439,978
Feb 14, 2025	20.62	20.89	20.62	20.89	20.89	1.11%	445,848
Feb 13, 2025	20.58	20.66	20.47	20.66	20.66	0.93%	592,043
Feb 12, 2025	20.45	20.56	20.39	20.47	20.47	-0.58%	532,769
Feb 11, 2025	20.48	20.72	20.48	20.59	20.59	0.05%	634,894
Feb 10, 2025	20.62	20.73	20.40	20.58	20.58	-0.39%	686,945
Feb 7, 2025	20.78	20.85	20.58	20.66	20.66	-0.48%	757,521
Feb 6, 2025	20.82	20.88	20.70	20.76	20.76	-0.29%	525,118
Feb 5, 2025	20.70	20.82	20.62	20.82	20.82	0.39%	468,189
Feb 4, 2025	21.11	21.11	20.64	20.74	20.74	-1.19%	653,093
Feb 3, 2025	20.80	21.06	20.75	20.99	20.99	-0.10%	434,584
Jan 31, 2025	21.01	21.18	20.86	21.01	21.01	-0.19%	595,103
Jan 30, 2025	21.07	21.16	20.81	21.05	21.05	0.81%	825,944
Jan 29, 2025	21.08	21.20	20.80	20.88	20.88	-0.95%	894,680
Jan 28, 2025	21.00	21.75	20.89	21.08	21.08	0.24%	1,356,402
Jan 27, 2025	20.70	21.05	20.55	21.03	21.03	1.15%	1,629,934
Jan 24, 2025	20.76	21.00	20.64	20.79	20.79	-0.05%	1,111,086
Jan 23, 2025	20.94	21.10	20.65	20.80	20.80	-1.75%	1,443,916
Jan 22, 2025	21.50	21.53	20.90	21.17	21.17	-2.04%	1,005,119
Jan 21, 2025	21.50	21.69	21.43	21.61	21.61	0.84%	376,357
Jan 17, 2025	21.31	21.58	21.23	21.43	21.43	0.85%	278,430
Jan 16, 2025	21.00	21.29	20.88	21.25	21.25	0.95%	319,377
Jan 15, 2025	21.18	21.18	20.88	21.05	21.05	0.14%	336,587
Jan 14, 2025	20.92	21.07	20.76	21.02	21.02	0.43%	345,569
Jan 13, 2025	20.52	20.93	20.40	20.93	20.93	2.00%	448,234
Jan 10, 2025	20.40	20.58	20.23	20.52	20.52	-0.05%	679,748
Jan 8, 2025	20.76	20.76	20.46	20.53	20.53	-0.87%	177,707
Jan 7, 2025	20.56	20.76	20.33	20.71	20.71	1.02%	316,510
Jan 6, 2025	20.76	20.92	20.47	20.50	20.50	-1.54%	347,111
Jan 3, 2025	20.95	20.99	20.78	20.82	20.82	-0.43%	355,386
Jan 2, 2025	20.98	21.17	20.77	20.91	20.91	1.21%	384,063
Dec 31, 2024	20.81	20.95	20.60	20.66	20.66	-3.14%	364,466
Dec 30, 2024	21.30	21.43	21.12	21.33	20.83	-0.09%	278,998
Dec 27, 2024	21.06	21.35	21.02	21.35	20.85	0.80%	315,122
Dec 26, 2024	21.00	21.29	20.95	21.18	20.68	0.81%	323,038
Dec 24, 2024	20.65	21.07	20.65	21.01	20.51	1.20%	161,283
Dec 23, 2024	21.00	21.00	20.62	20.76	20.27	-0.38%	225,487
Dec 20, 2024	20.61	21.07	20.61	20.84	20.35	0.97%	474,301
Dec 19, 2024	21.48	21.48	20.61	20.64	20.15	-1.01%	554,325
Dec 18, 2024	21.38	21.62	20.80	20.85	20.36	-2.48%	397,403
Dec 17, 2024	21.25	21.49	21.20	21.38	20.88	0.66%	308,569
Dec 16, 2024	21.21	21.35	21.03	21.24	20.74	0.28%	396,266
Dec 13, 2024	21.31	21.31	21.06	21.18	20.68	-0.56%	269,817
Dec 12, 2024	21.46	21.57	21.22	21.30	20.80	-0.42%	415,288
Dec 11, 2024	21.24	21.43	21.02	21.39	20.89	1.57%	451,596
Dec 10, 2024	20.95	21.15	20.88	21.06	20.56	0.43%	303,611
Dec 9, 2024	21.20	21.23	20.95	20.97	20.47	-0.76%	282,510
Dec 6, 2024	21.01	21.18	20.95	21.13	20.63	0.57%	250,530
Dec 5, 2024	21.39	21.40	20.98	21.01	20.51	-1.50%	422,242
Dec 4, 2024	21.34	21.39	21.10	21.33	20.83	1.19%	415,500
Dec 3, 2024	21.30	21.37	21.02	21.08	20.58	-0.89%	283,095
Dec 2, 2024	21.43	21.72	21.24	21.27	20.77	-0.33%	470,116
Nov 29, 2024	21.00	21.42	20.95	21.34	20.84	2.40%	376,917
Nov 27, 2024	20.68	20.90	20.63	20.84	20.35	0.48%	440,966
Nov 26, 2024	20.87	20.93	20.69	20.74	20.25	-0.29%	535,249
Nov 25, 2024	20.52	20.93	20.52	20.80	20.31	1.81%	911,807
Nov 22, 2024	20.67	20.67	20.35	20.43	19.95	-0.97%	406,455
Nov 21, 2024	20.52	20.65	20.42	20.63	20.14	0.73%	360,848
Nov 20, 2024	20.64	20.65	20.18	20.48	20.00	-0.44%	1,186,522
Nov 19, 2024	20.52	20.61	20.22	20.57	20.08	0.10%	314,959
Nov 18, 2024	20.37	20.64	20.30	20.55	20.06	1.08%	533,287
Nov 15, 2024	20.20	20.45	20.12	20.33	19.85	0.59%	631,773
Nov 14, 2024	20.27	20.37	20.15	20.21	19.73	-0.39%	415,400
Nov 13, 2024	20.10	20.43	20.03	20.29	19.81	1.65%	777,727
Nov 12, 2024	20.37	20.49	19.88	19.96	19.49	-0.75%	464,279
Nov 11, 2024	20.29	20.50	20.10	20.11	19.64	-0.64%	575,399
Nov 8, 2024	20.11	20.30	19.82	20.24	19.76	0.10%	571,772
Nov 7, 2024	19.85	20.24	19.82	20.22	19.74	1.92%	618,490
Nov 6, 2024	19.87	19.92	19.67	19.84	19.37	1.07%	446,160
Nov 5, 2024	19.75	19.80	19.52	19.63	19.17	-0.05%	424,845
Nov 4, 2024	20.14	20.14	19.62	19.64	19.18	-1.90%	447,034
Nov 1, 2024	20.00	20.14	19.91	20.02	19.45	0.70%	373,043
Oct 31, 2024	19.95	19.95	19.80	19.88	19.31	-0.05%	497,099
Oct 30, 2024	19.96	20.15	19.83	19.89	19.32	-0.30%	679,966
Oct 29, 2024	20.25	20.33	19.91	19.95	19.38	-1.48%	659,085
Oct 28, 2024	19.89	20.39	19.86	20.25	19.67	2.22%	2,055,083
Oct 25, 2024	19.54	19.81	19.53	19.81	19.24	0.97%	545,223
Oct 24, 2024	19.58	19.72	19.48	19.62	19.06	0.31%	704,252
Oct 23, 2024	19.69	19.84	19.51	19.56	19.00	-0.51%	475,099
Oct 22, 2024	20.05	20.14	19.60	19.66	19.10	-1.95%	722,703
Oct 21, 2024	20.02	20.08	19.58	20.05	19.48	0.15%	862,956
Oct 18, 2024	20.20	20.29	20.01	20.02	19.45	-0.89%	203,325
Oct 17, 2024	20.10	20.20	19.93	20.20	19.62	0.50%	217,638
Oct 16, 2024	20.08	20.25	19.98	20.10	19.53	0.40%	156,327
Oct 15, 2024	20.20	20.20	19.98	20.02	19.45	-0.60%	101,837
Oct 14, 2024	20.08	20.25	19.96	20.14	19.56	0.25%	168,454
Oct 11, 2024	20.16	20.20	19.75	20.09	19.52	-0.20%	523,686
Oct 10, 2024	19.76	20.15	19.76	20.13	19.56	1.46%	131,696
Oct 9, 2024	19.83	20.06	19.81	19.84	19.27	-0.40%	121,299
Oct 8, 2024	19.96	20.08	19.81	19.92	19.35	-0.40%	150,823
Oct 7, 2024	20.20	20.20	19.99	20.00	19.43	-0.89%	92,808
Oct 4, 2024	20.08	20.20	20.08	20.18	19.60	0.45%	88,450
Oct 3, 2024	20.04	20.16	19.88	20.09	19.52	-0.25%	111,638
Oct 2, 2024	19.87	20.17	19.85	20.14	19.56	1.36%	130,020
Oct 1, 2024	19.87	19.94	19.72	19.87	19.30	0.46%	140,732
Sep 30, 2024	19.95	19.97	19.69	19.78	19.22	-1.20%	254,440
Sep 27, 2024	19.84	20.07	19.84	20.02	18.97	0.70%	131,720