MSDL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	14.66	14.78	14.50	14.60	14.60	0.55%	450,654
Mar 24, 2026	14.67	14.69	14.41	14.52	14.52	-1.36%	662,915
Mar 23, 2026	14.60	14.86	14.38	14.72	14.72	2.22%	888,684
Mar 20, 2026	14.70	14.75	14.40	14.40	14.40	-1.44%	1,214,120
Mar 19, 2026	14.60	14.79	14.56	14.61	14.61	-0.14%	590,956
Mar 18, 2026	14.56	14.83	14.56	14.63	14.63	-0.20%	579,748
Mar 17, 2026	14.40	14.71	14.34	14.66	14.66	2.37%	802,582
Mar 16, 2026	14.68	14.68	14.32	14.32	14.32	-1.98%	867,630
Mar 13, 2026	14.62	14.87	14.54	14.61	14.61	0.48%	856,541
Mar 12, 2026	14.51	14.74	14.50	14.54	14.54	-0.27%	989,546
Mar 11, 2026	14.56	14.79	14.48	14.58	14.58	0.34%	1,561,820
Mar 10, 2026	14.85	14.86	14.52	14.53	14.53	-1.56%	927,110
Mar 9, 2026	14.63	14.80	14.44	14.76	14.76	-	594,131
Mar 6, 2026	14.75	14.83	14.51	14.76	14.76	-0.20%	491,716
Mar 5, 2026	14.78	15.12	14.78	14.79	14.79	-0.74%	684,283
Mar 4, 2026	14.80	15.09	14.72	14.90	14.90	2.19%	928,389
Mar 3, 2026	14.47	14.80	14.46	14.58	14.58	-1.02%	891,733
Mar 2, 2026	14.60	14.93	14.25	14.73	14.73	-0.47%	888,573
Feb 27, 2026	15.11	15.26	14.64	14.80	14.80	-4.33%	2,097,986
Feb 26, 2026	15.66	15.66	15.20	15.47	15.47	-0.96%	729,652
Feb 25, 2026	15.39	15.64	15.19	15.62	15.62	1.49%	565,348
Feb 24, 2026	15.35	15.71	15.28	15.39	15.39	0.39%	874,068
Feb 23, 2026	15.49	15.66	15.20	15.33	15.33	-1.73%	926,206
Feb 20, 2026	15.43	15.64	15.30	15.60	15.60	0.26%	783,998
Feb 19, 2026	15.65	15.74	15.29	15.56	15.56	-1.52%	756,277
Feb 18, 2026	15.60	15.86	15.55	15.80	15.80	0.96%	548,331
Feb 17, 2026	15.80	15.86	15.40	15.65	15.65	-0.89%	714,967
Feb 13, 2026	15.91	15.91	15.44	15.79	15.79	-0.88%	1,154,054
Feb 12, 2026	15.98	16.16	15.73	15.93	15.93	-0.25%	851,305
Feb 11, 2026	15.97	16.05	15.81	15.97	15.97	0.19%	915,697
Feb 10, 2026	15.67	15.99	15.62	15.94	15.94	1.79%	752,844
Feb 9, 2026	15.16	15.68	15.10	15.66	15.66	3.16%	917,467
Feb 6, 2026	15.02	15.24	14.95	15.18	15.18	1.88%	1,331,619
Feb 5, 2026	15.30	15.34	14.81	14.90	14.90	-3.12%	1,111,675
Feb 4, 2026	15.27	15.52	15.20	15.38	15.38	1.18%	1,038,391
Feb 3, 2026	15.71	15.72	15.11	15.20	15.20	-3.25%	1,275,612
Feb 2, 2026	16.19	16.20	15.59	15.71	15.71	-3.02%	1,598,480
Jan 30, 2026	16.22	16.29	16.03	16.20	16.20	-0.06%	436,671
Jan 29, 2026	16.20	16.32	16.11	16.21	16.21	-0.12%	492,561
Jan 28, 2026	16.40	16.55	16.22	16.23	16.23	-0.86%	825,155
Jan 27, 2026	16.15	16.43	16.15	16.37	16.37	0.80%	519,249
Jan 26, 2026	16.32	16.42	16.01	16.24	16.24	-0.49%	830,876
Jan 23, 2026	16.51	16.65	16.31	16.32	16.32	-1.39%	667,211
Jan 22, 2026	16.57	16.72	16.52	16.55	16.55	0.18%	450,062
Jan 21, 2026	16.41	16.54	16.36	16.52	16.52	1.16%	481,821
Jan 20, 2026	16.36	16.42	16.24	16.33	16.33	-1.33%	640,493
Jan 16, 2026	16.75	16.82	16.55	16.55	16.55	-1.84%	415,250
Jan 15, 2026	16.73	16.99	16.64	16.86	16.86	0.90%	723,537
Jan 14, 2026	16.34	16.72	16.25	16.71	16.71	2.45%	680,659
Jan 13, 2026	16.47	16.48	16.23	16.31	16.31	-0.43%	682,251