MSDL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	15.16	15.32	15.13	15.25	15.25	0.33%	189,356
Sep 3, 2026	15.40	15.40	15.11	15.20	15.20	-0.46%	315,438
Sep 2, 2026	15.29	15.36	15.20	15.27	15.27	0.13%	395,348
Sep 1, 2026	15.34	15.40	15.22	15.25	15.25	-0.65%	339,730
Aug 31, 2026	15.15	15.46	15.11	15.35	15.35	1.12%	391,957
Aug 28, 2026	15.25	15.39	15.18	15.18	15.18	-0.91%	267,249
Aug 27, 2026	15.29	15.43	15.28	15.32	15.32	0.39%	443,860
Aug 26, 2026	15.35	15.40	15.23	15.26	15.26	-0.78%	274,034
Aug 25, 2026	15.43	15.45	15.29	15.38	15.38	0.07%	571,701
Aug 24, 2026	15.35	15.42	15.24	15.37	15.37	0.07%	569,956
Aug 21, 2026	15.40	15.47	15.35	15.36	15.36	-0.13%	232,677
Aug 20, 2026	15.37	15.45	15.26	15.38	15.38	0.07%	243,900
Aug 19, 2026	15.40	15.52	15.32	15.37	15.37	-	343,602
Aug 18, 2026	15.42	15.49	15.31	15.37	15.37	0.07%	349,647
Aug 17, 2026	15.36	15.45	15.23	15.36	15.36	-0.65%	696,988
Aug 14, 2026	15.56	15.62	15.41	15.46	15.46	-0.71%	430,413
Aug 13, 2026	15.33	15.68	15.33	15.57	15.57	2.03%	625,928
Aug 12, 2026	15.33	15.44	15.19	15.26	15.26	-0.59%	335,023
Aug 11, 2026	15.17	15.46	15.17	15.35	15.35	1.05%	448,943
Aug 10, 2026	15.32	15.34	15.01	15.19	15.19	-1.56%	348,404
Aug 7, 2026	15.40	15.64	15.23	15.43	15.43	-0.13%	761,185
Aug 6, 2026	15.11	15.59	15.10	15.45	15.45	2.45%	448,169
Aug 5, 2026	15.25	15.38	15.01	15.08	15.08	-0.79%	389,910
Aug 4, 2026	14.95	15.30	14.90	15.20	15.20	1.27%	399,987
Aug 3, 2026	14.62	15.06	14.62	15.01	15.01	2.74%	307,304
Jul 31, 2026	14.80	14.93	14.53	14.61	14.61	-1.35%	632,438
Jul 30, 2026	15.05	15.05	14.61	14.81	14.81	0.61%	592,758
Jul 29, 2026	15.31	15.31	14.70	14.72	14.72	-3.54%	762,219
Jul 28, 2026	15.24	15.55	15.22	15.26	15.26	-0.52%	939,853
Jul 27, 2026	15.25	15.41	15.22	15.34	15.34	1.12%	479,545
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