MSGK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	280.00	301.00	280.00	300.35	300.35	-21.86%	126,818
Oct 26, 2026	390.30	392.81	383.11	384.39	384.39	-1.09%	261,605
Oct 23, 2026	385.46	400.38	384.79	388.63	388.63	-0.22%	440,139
Oct 22, 2026	409.01	413.50	387.80	389.48	389.48	-5.55%	420,520
Oct 21, 2026	415.00	417.73	410.98	412.37	412.37	-0.25%	279,600
Oct 20, 2026	402.75	416.00	402.52	413.41	413.41	3.35%	496,648
Oct 19, 2026	396.65	404.41	394.69	400.00	400.00	0.98%	495,598
Oct 16, 2026	406.09	408.68	385.33	396.10	396.10	-2.12%	660,957
Oct 15, 2026	407.72	411.47	402.37	404.66	404.66	0.14%	455,658
Oct 14, 2026	400.88	410.26	399.35	404.10	404.10	-0.01%	562,990
Oct 13, 2026	405.41	407.34	401.66	404.15	404.15	0.20%	330,949
Oct 12, 2026	404.36	411.25	400.39	403.34	403.34	0.26%	433,994
Oct 9, 2026	408.48	410.39	398.87	402.30	402.30	-1.20%	309,730
Oct 8, 2026	406.01	412.10	403.00	407.17	407.17	0.54%	279,529
Oct 7, 2026	402.00	409.86	398.01	404.97	404.97	0.72%	263,232
Oct 6, 2026	401.00	405.21	398.84	402.07	402.07	0.44%	172,249
Oct 5, 2026	408.54	408.58	397.19	400.32	400.32	-1.63%	252,514
Oct 2, 2026	400.00	407.20	397.51	406.95	406.95	1.94%	392,347
Oct 1, 2026	403.90	407.13	381.38	399.19	399.19	-1.49%	563,873
Sep 30, 2026	415.04	418.01	404.70	405.21	405.21	-2.09%	297,767
Sep 29, 2026	415.12	419.91	412.19	413.84	413.84	-0.60%	285,740
Sep 28, 2026	403.22	420.06	400.28	416.34	416.34	3.35%	290,290
Sep 25, 2026	403.54	405.76	397.55	402.84	402.84	0.08%	194,814
Sep 24, 2026	395.07	405.14	393.86	402.50	402.50	1.95%	299,041
Sep 23, 2026	395.79	398.27	390.78	394.80	394.80	-0.46%	233,076
Sep 22, 2026	401.36	405.99	394.92	396.62	396.62	-0.87%	234,166
Sep 21, 2026	402.52	404.14	398.02	400.09	400.09	0.34%	308,391
Sep 18, 2026	393.50	403.04	389.81	398.75	398.75	1.04%	572,696
Sep 17, 2026	397.26	402.68	393.60	394.64	394.64	0.21%	389,866
Sep 16, 2026	393.06	398.07	389.45	393.82	393.82	0.14%	299,491
Sep 15, 2026	396.44	397.65	391.60	393.27	393.27	-0.76%	295,088
Sep 14, 2026	391.38	401.88	391.38	396.30	396.30	1.08%	340,154
Sep 11, 2026	394.87	397.00	386.39	392.07	392.07	-0.01%	332,038
Sep 10, 2026	394.08	397.68	390.52	392.11	392.11	-0.82%	231,989
Sep 9, 2026	388.24	396.77	387.35	395.34	395.34	1.17%	317,545
Sep 8, 2026	388.81	392.06	386.01	390.77	390.77	-0.10%	318,035
Sep 4, 2026	386.10	393.44	386.10	391.16	391.16	1.06%	245,071
Sep 3, 2026	386.94	389.93	383.91	387.07	387.07	0.01%	184,368
Sep 2, 2026	382.87	389.21	382.32	387.05	387.05	1.40%	220,211
Sep 1, 2026	383.05	384.66	376.35	381.69	381.69	-0.79%	294,876
Aug 31, 2026	389.18	392.58	383.06	384.73	384.73	-1.18%	227,912
Aug 28, 2026	393.45	396.34	387.05	389.34	389.34	-1.09%	246,026
Aug 27, 2026	397.00	401.43	393.40	393.65	393.65	-1.20%	225,726
Aug 26, 2026	404.77	410.91	397.88	398.45	398.45	-2.09%	158,599
Aug 25, 2026	404.49	407.39	402.02	406.94	406.94	1.08%	125,361
Aug 24, 2026	408.61	411.74	399.69	402.61	402.61	-0.87%	216,960
Aug 21, 2026	395.57	407.92	394.02	406.16	406.16	1.92%	188,768
Aug 20, 2026	400.05	410.58	397.14	398.52	398.52	-1.09%	177,272
Aug 19, 2026	407.26	407.89	400.05	402.90	402.90	0.41%	280,401
Aug 18, 2026	411.57	412.83	401.16	401.24	401.24	-2.60%	242,813