MSDL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	15.12	15.24	15.02	15.17	15.17	0.66%	332,162
Jul 23, 2026	15.18	15.21	15.04	15.07	15.07	-1.31%	345,092
Jul 22, 2026	15.40	15.45	15.24	15.27	15.27	-0.59%	292,076
Jul 21, 2026	15.32	15.53	15.32	15.36	15.36	0.20%	565,555
Jul 20, 2026	15.50	15.51	15.17	15.33	15.33	-0.84%	340,769
Jul 17, 2026	15.73	15.83	15.35	15.46	15.46	-1.84%	319,534
Jul 16, 2026	15.57	15.78	15.47	15.75	15.75	0.77%	329,889
Jul 15, 2026	15.70	15.83	15.62	15.63	15.63	0.71%	561,159
Jul 14, 2026	15.41	15.60	15.41	15.52	15.52	0.45%	334,343
Jul 13, 2026	15.49	15.69	15.40	15.45	15.45	-0.77%	387,503
Jul 10, 2026	15.41	15.70	15.35	15.57	15.57	2.37%	501,622
Jul 9, 2026	15.20	15.27	15.10	15.21	15.21	-0.13%	358,584
Jul 8, 2026	15.35	15.39	15.15	15.23	15.23	-1.23%	383,993
Jul 7, 2026	15.47	15.61	15.39	15.42	15.42	0.26%	451,706
Jul 6, 2026	15.40	15.60	15.37	15.38	15.38	-0.13%	416,227
Jul 2, 2026	15.56	15.56	15.16	15.40	15.40	0.98%	595,454
Jul 1, 2026	15.09	15.37	15.09	15.25	15.25	0.86%	701,558
Jun 30, 2026	15.17	15.30	15.10	15.12	15.12	-0.46%	587,910
Jun 29, 2026	15.51	15.73	15.51	15.64	15.19	1.43%	453,178
Jun 26, 2026	15.25	15.59	15.25	15.42	14.98	0.98%	456,438
Jun 25, 2026	15.25	15.38	15.11	15.27	14.83	1.53%	523,205
Jun 24, 2026	15.10	15.20	14.94	15.04	14.61	-1.12%	546,528
Jun 23, 2026	14.81	15.22	14.81	15.21	14.77	1.67%	523,095
Jun 22, 2026	15.37	15.45	14.94	14.96	14.53	-2.67%	593,885
Jun 18, 2026	15.39	15.43	15.20	15.37	14.93	1.39%	1,593,595
Jun 17, 2026	15.68	15.70	15.15	15.16	14.72	-2.63%	674,507
Jun 16, 2026	15.55	15.69	15.52	15.57	15.12	1.10%	654,448
Jun 15, 2026	15.69	15.87	15.38	15.40	14.96	-0.96%	782,152
Jun 12, 2026	15.48	15.58	15.37	15.55	15.10	0.71%	807,183
Jun 11, 2026	15.32	15.54	15.31	15.44	15.00	0.78%	453,208
Jun 10, 2026	15.25	15.50	15.25	15.32	14.88	0.33%	478,154
Jun 9, 2026	15.16	15.37	15.16	15.27	14.83	1.06%	454,964
Jun 8, 2026	15.25	15.33	15.05	15.11	14.68	-0.26%	497,234
Jun 5, 2026	15.54	15.54	15.11	15.15	14.71	-2.19%	400,394
Jun 4, 2026	15.29	15.58	15.26	15.49	15.04	2.24%	560,136
Jun 3, 2026	15.43	15.44	15.07	15.15	14.71	-2.88%	593,883
Jun 2, 2026	15.50	15.64	15.50	15.60	15.15	0.19%	682,095
Jun 1, 2026	15.56	15.70	15.52	15.57	15.12	0.97%	500,246
May 29, 2026	15.39	15.58	15.30	15.42	14.98	0.92%	528,491
May 28, 2026	15.20	15.43	15.15	15.28	14.84	0.20%	409,652
May 27, 2026	15.36	15.45	15.23	15.25	14.81	-0.52%	496,239
May 26, 2026	15.20	15.44	15.20	15.33	14.89	1.59%	487,869
May 22, 2026	15.19	15.40	15.09	15.09	14.66	-0.72%	999,286
May 21, 2026	14.93	15.29	14.85	15.20	14.76	1.40%	751,698
May 20, 2026	14.76	15.00	14.73	14.99	14.56	1.70%	393,320
May 19, 2026	15.00	15.00	14.72	14.74	14.32	-0.87%	402,430
May 18, 2026	15.31	15.35	14.87	14.87	14.44	-2.43%	498,800
May 15, 2026	15.21	15.40	15.19	15.24	14.80	0.20%	797,871
May 14, 2026	15.28	15.43	15.18	15.21	14.77	0.60%	700,857
May 13, 2026	15.16	15.26	15.06	15.12	14.68	-0.20%	434,133