MSDL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 6, 2026	15.40	15.60	15.40	15.58	-	1.17%	106,611
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
May 12, 2026	15.23	15.39	15.03	15.15	14.71	-0.13%	592,067
May 11, 2026	15.41	15.53	15.16	15.17	14.73	-2.00%	820,257
May 8, 2026	15.48	15.56	15.23	15.48	15.03	-0.19%	793,418
May 7, 2026	15.50	15.58	15.34	15.51	15.06	-1.15%	489,040
May 6, 2026	15.59	15.71	15.45	15.69	15.24	0.58%	709,813
May 5, 2026	15.78	15.78	15.56	15.60	15.15	-0.95%	661,236
May 4, 2026	15.73	15.85	15.67	15.75	15.30	-	487,350
May 1, 2026	15.58	15.79	15.53	15.75	15.30	1.55%	700,870
Apr 30, 2026	15.12	15.55	15.11	15.51	15.06	2.78%	574,193
Apr 29, 2026	15.15	15.25	14.98	15.09	14.66	-0.72%	441,957
Apr 28, 2026	15.09	15.31	15.06	15.20	14.76	0.93%	920,549
Apr 27, 2026	15.00	15.20	14.98	15.06	14.63	0.20%	1,037,843
Apr 24, 2026	15.04	15.24	14.97	15.03	14.60	0.27%	600,266
Apr 23, 2026	15.22	15.31	14.91	14.99	14.56	-1.51%	725,421