Metal Sky Star Acquisition Corporation (MSSA)
NASDAQ: MSSA · Real-Time Price · USD
12.35
0.00 (0.00%)
Mar 21, 2025, 4:00 PM EDT - Market closed
MSSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2025 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | - | 18 |
| Mar 24, 2025 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | - | 18 |
| Mar 21, 2025 | 12.35 | 12.35 | 12.21 | 12.35 | 12.35 | 1.64% | 5,047 |
| Mar 20, 2025 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - | 7 |
| Mar 19, 2025 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - | - |
| Mar 18, 2025 | 12.13 | 12.20 | 12.13 | 12.15 | 12.15 | 1.26% | 1,207 |
| Mar 17, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Mar 14, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Mar 13, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 33 |
| Mar 12, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Mar 11, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 4 |
| Mar 10, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 4 |
| Mar 7, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 77 |
| Mar 6, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 28 |
| Mar 5, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 1 |
| Mar 4, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 18 |
| Mar 3, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Feb 28, 2025 | 12.10 | 12.10 | 12.00 | 12.00 | 12.00 | -1.23% | 1,933 |
| Feb 27, 2025 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - | - |
| Feb 26, 2025 | 12.10 | 12.20 | 12.08 | 12.15 | 12.15 | -0.16% | 2,147 |
| Feb 25, 2025 | 12.32 | 12.32 | 12.16 | 12.17 | 12.17 | 1.00% | 2,299 |
| Feb 24, 2025 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | - | 31 |
| Feb 21, 2025 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | - | - |
| Feb 20, 2025 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | - | 5 |
| Feb 19, 2025 | 11.99 | 12.05 | 11.99 | 12.05 | 12.05 | 0.67% | 496 |
| Feb 18, 2025 | 11.71 | 12.03 | 11.71 | 11.97 | 11.97 | -1.80% | 401 |
| Feb 14, 2025 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | - | 2 |
| Feb 13, 2025 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | - | 4 |
| Feb 12, 2025 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | - | 38 |
| Feb 11, 2025 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | - | 80 |
| Feb 10, 2025 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | 1.67% | 208 |
| Feb 7, 2025 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | - | 10 |
| Feb 6, 2025 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | - | 6 |
| Feb 5, 2025 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | - | 47 |
| Feb 4, 2025 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | - | 4 |
| Feb 3, 2025 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 1.61% | 234 |
| Jan 31, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | 10 |
| Jan 30, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Jan 29, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | 1 |
| Jan 28, 2025 | 11.71 | 12.00 | 11.71 | 11.80 | 11.80 | -1.67% | 794 |
| Jan 27, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 1.22% | 1,390 |
| Jan 24, 2025 | 11.92 | 12.45 | 11.68 | 11.86 | 11.86 | 0.47% | 33,985 |
| Jan 23, 2025 | 11.68 | 11.92 | 11.68 | 11.80 | 11.80 | -1.09% | 705 |
| Jan 22, 2025 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | 2.40% | 202 |
| Jan 21, 2025 | 11.65 | 11.94 | 11.65 | 11.65 | 11.65 | -1.27% | 759 |
| Jan 17, 2025 | 11.63 | 11.80 | 11.55 | 11.80 | 11.80 | -0.42% | 6,088 |
| Jan 16, 2025 | 11.63 | 11.85 | 11.63 | 11.85 | 11.85 | 0.42% | 825 |
| Jan 15, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 1.46% | 546 |
| Jan 14, 2025 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | - | 4 |
| Jan 13, 2025 | 11.73 | 11.76 | 11.50 | 11.63 | 11.63 | -3.88% | 6,723 |