MSDL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	15.69	15.87	15.38	15.40	15.40	-0.96%	773,601
Jun 12, 2026	15.48	15.58	15.37	15.55	15.55	0.71%	801,140
Jun 11, 2026	15.32	15.54	15.31	15.44	15.44	0.78%	453,195
Jun 10, 2026	15.25	15.50	15.25	15.32	15.32	0.33%	477,754
Jun 9, 2026	15.16	15.37	15.16	15.27	15.27	1.06%	454,864
Jun 8, 2026	15.25	15.33	15.05	15.11	15.11	-0.26%	497,202
Jun 5, 2026	15.54	15.54	15.11	15.15	15.15	-2.19%	399,920
Jun 4, 2026	15.29	15.58	15.26	15.49	15.49	2.24%	560,081
Jun 3, 2026	15.43	15.44	15.07	15.15	15.15	-2.88%	593,081
Jun 2, 2026	15.50	15.64	15.50	15.60	15.60	0.19%	682,092
Jun 1, 2026	15.56	15.70	15.52	15.57	15.57	0.97%	499,999
May 29, 2026	15.39	15.58	15.30	15.42	15.42	0.92%	528,388
May 28, 2026	15.20	15.43	15.15	15.28	15.28	0.20%	408,716
May 27, 2026	15.36	15.45	15.23	15.25	15.25	-0.52%	496,227
May 26, 2026	15.20	15.44	15.20	15.33	15.33	1.59%	487,853
May 22, 2026	15.19	15.40	15.09	15.09	15.09	-0.72%	999,279
May 21, 2026	14.93	15.29	14.85	15.20	15.20	1.40%	751,689
May 20, 2026	14.76	15.00	14.73	14.99	14.99	1.70%	393,320
May 19, 2026	15.00	15.00	14.72	14.74	14.74	-0.87%	402,374
May 18, 2026	15.31	15.35	14.87	14.87	14.87	-2.43%	498,127
May 15, 2026	15.21	15.40	15.19	15.24	15.24	0.20%	797,871
May 14, 2026	15.28	15.43	15.18	15.21	15.21	0.60%	700,857
May 13, 2026	15.16	15.26	15.06	15.12	15.12	-0.20%	434,133
May 12, 2026	15.23	15.39	15.03	15.15	15.15	-0.13%	592,067
May 11, 2026	15.41	15.53	15.16	15.17	15.17	-2.00%	820,257
May 8, 2026	15.48	15.56	15.23	15.48	15.48	-0.19%	793,418
May 7, 2026	15.50	15.58	15.34	15.51	15.51	-1.15%	489,040
May 6, 2026	15.59	15.71	15.45	15.69	15.69	0.58%	709,813
May 5, 2026	15.78	15.78	15.56	15.60	15.60	-0.95%	661,236
May 4, 2026	15.73	15.85	15.67	15.75	15.75	-	487,350
May 1, 2026	15.58	15.79	15.53	15.75	15.75	1.55%	700,870
Apr 30, 2026	15.12	15.55	15.11	15.51	15.51	2.78%	574,193
Apr 29, 2026	15.15	15.25	14.98	15.09	15.09	-0.72%	441,957
Apr 28, 2026	15.09	15.31	15.06	15.20	15.20	0.93%	920,549
Apr 27, 2026	15.00	15.20	14.98	15.06	15.06	0.20%	1,037,843
Apr 24, 2026	15.04	15.24	14.97	15.03	15.03	0.27%	600,266
Apr 23, 2026	15.22	15.31	14.91	14.99	14.99	-1.51%	725,421
Apr 22, 2026	15.43	15.53	15.18	15.22	15.22	0.13%	474,569
Apr 21, 2026	15.53	15.61	15.19	15.20	15.20	-1.68%	804,541
Apr 20, 2026	15.24	15.50	15.24	15.46	15.46	0.65%	1,104,950
Apr 17, 2026	15.29	15.60	15.29	15.36	15.36	0.66%	799,098
Apr 16, 2026	15.41	15.41	15.21	15.26	15.26	-0.39%	618,181
Apr 15, 2026	15.09	15.40	15.09	15.32	15.32	1.86%	1,011,573
Apr 14, 2026	14.68	15.14	14.68	15.04	15.04	2.87%	1,271,691
Apr 13, 2026	14.26	14.63	14.26	14.62	14.62	1.88%	571,675
Apr 10, 2026	14.43	14.43	14.26	14.35	14.35	0.84%	696,190
Apr 9, 2026	14.20	14.30	14.01	14.23	14.23	-0.14%	702,395
Apr 8, 2026	14.45	14.65	14.16	14.25	14.25	-	569,019
Apr 7, 2026	14.20	14.34	14.18	14.25	14.25	-0.35%	607,266
Apr 6, 2026	14.14	14.33	14.08	14.30	14.30	1.20%	453,122