MSSA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	11.73	11.73	11.73	11.73	11.73	-	2
Dec 19, 2024	11.73	11.73	11.73	11.73	11.73	-	-
Dec 18, 2024	11.73	11.73	11.73	11.73	11.73	-	-
Dec 17, 2024	11.73	11.73	11.73	11.73	11.73	-	-
Dec 16, 2024	11.73	11.73	11.73	11.73	11.73	-	3
Dec 13, 2024	12.00	12.00	11.70	11.73	11.73	-1.26%	687
Dec 12, 2024	11.88	11.88	11.88	11.88	11.88	-	100
Dec 11, 2024	11.88	11.88	11.88	11.88	11.88	-	2
Dec 10, 2024	11.88	11.88	11.88	11.88	11.88	1.54%	721
Dec 9, 2024	11.67	11.70	11.67	11.70	11.70	0.26%	533
Dec 6, 2024	11.67	11.67	11.67	11.67	11.67	-0.26%	479
Dec 5, 2024	11.81	11.81	11.67	11.70	11.70	-1.27%	1,731
Dec 4, 2024	11.72	13.48	11.72	11.85	11.85	-1.17%	6,025
Dec 3, 2024	11.75	12.66	11.75	11.99	11.99	2.13%	1,561
Dec 2, 2024	11.73	11.91	11.71	11.74	11.74	-2.98%	1,010
Nov 29, 2024	13.00	14.48	12.10	12.10	12.10	0.83%	7,147
Nov 27, 2024	12.00	12.90	12.00	12.00	12.00	2.83%	6,928
Nov 26, 2024	11.67	11.67	11.67	11.67	11.67	-	106
Nov 25, 2024	11.67	11.67	11.67	11.67	11.67	-	32
Nov 22, 2024	11.67	11.67	11.67	11.67	11.67	-	-
Nov 21, 2024	11.67	11.67	11.67	11.67	11.67	-	-
Nov 20, 2024	11.67	11.67	11.67	11.67	11.67	-2.75%	105
Nov 19, 2024	12.00	12.00	12.00	12.00	12.00	-	124
Nov 18, 2024	12.00	12.00	12.00	12.00	12.00	-	15
Nov 15, 2024	12.00	12.00	12.00	12.00	12.00	-	20
Nov 14, 2024	11.68	12.00	11.68	12.00	12.00	3.00%	4,904
Nov 13, 2024	11.65	11.65	11.65	11.65	11.65	-	-
Nov 12, 2024	11.65	11.65	11.65	11.65	11.65	-	-
Nov 11, 2024	11.65	11.65	11.65	11.65	11.65	-	29
Nov 8, 2024	11.65	11.65	11.65	11.65	11.65	-0.17%	126
Nov 7, 2024	11.67	11.67	11.67	11.67	11.67	-	2,015
Nov 6, 2024	11.67	11.67	11.67	11.67	11.67	-	21
Nov 5, 2024	11.67	11.67	11.67	11.67	11.67	-	41
Nov 4, 2024	11.67	11.67	11.67	11.67	11.67	0.60%	203
Nov 1, 2024	11.63	11.63	11.60	11.60	11.60	-0.43%	9,488
Oct 31, 2024	11.65	11.65	11.65	11.65	11.65	-	3,846
Oct 30, 2024	11.65	11.65	11.65	11.65	11.65	-	49
Oct 29, 2024	11.65	11.65	11.65	11.65	11.65	-0.26%	5,620
Oct 28, 2024	11.68	11.68	11.68	11.68	11.68	0.17%	188
Oct 25, 2024	11.66	11.66	11.66	11.66	11.66	-	201
Oct 24, 2024	11.66	11.66	11.66	11.66	11.66	-	98
Oct 23, 2024	11.67	11.67	11.62	11.66	11.66	-0.09%	8,809
Oct 22, 2024	11.67	11.67	11.67	11.67	11.67	-0.17%	104
Oct 21, 2024	11.69	11.69	11.69	11.69	11.69	-	103
Oct 18, 2024	11.69	11.69	11.69	11.69	11.69	0.95%	102
Oct 17, 2024	11.58	11.58	11.58	11.58	11.58	-	313
Oct 16, 2024	11.58	11.58	11.58	11.58	11.58	-	-
Oct 15, 2024	11.58	11.58	11.58	11.58	11.58	1.05%	180
Oct 14, 2024	11.44	11.49	11.44	11.46	11.46	0.70%	706
Oct 11, 2024	11.43	11.49	11.38	11.38	11.38	-0.18%	18,254
Oct 10, 2024	11.48	11.48	11.40	11.40	11.40	-0.61%	384
Oct 9, 2024	11.47	11.47	11.47	11.47	11.47	-0.78%	8,457
Oct 8, 2024	11.56	11.56	11.56	11.56	11.56	0.78%	101
Oct 7, 2024	11.37	11.47	11.37	11.47	11.47	-0.09%	7,083
Oct 4, 2024	11.48	11.48	11.48	11.48	11.48	0.09%	139
Oct 3, 2024	11.47	11.47	11.47	11.47	11.47	-	123
Oct 2, 2024	11.47	11.47	11.47	11.47	11.47	-	143
Oct 1, 2024	11.47	11.47	11.47	11.47	11.47	0.17%	141
Sep 30, 2024	11.47	11.47	11.45	11.45	11.45	-0.26%	2,108
Sep 27, 2024	11.48	11.48	11.48	11.48	11.48	-	122
Sep 26, 2024	11.48	11.48	11.48	11.48	11.48	-	136
Sep 25, 2024	11.48	11.48	11.48	11.48	11.48	-	170
Sep 24, 2024	11.48	11.48	11.48	11.48	11.48	-0.86%	148
Sep 23, 2024	11.58	11.58	11.58	11.58	11.58	1.58%	167
Sep 20, 2024	11.40	11.40	11.40	11.40	11.40	-	15
Sep 19, 2024	11.40	11.40	11.40	11.40	11.40	-	15
Sep 18, 2024	11.37	11.40	11.37	11.40	11.40	0.26%	15,505
Sep 17, 2024	11.37	11.37	11.37	11.37	11.37	-	-
Sep 16, 2024	11.36	11.37	11.35	11.37	11.37	0.09%	99,140
Sep 13, 2024	11.43	11.43	11.32	11.36	11.36	0.18%	12,105
Sep 12, 2024	11.34	11.49	11.32	11.34	11.34	-	7,682
Sep 11, 2024	11.40	11.60	11.33	11.34	11.34	-0.44%	18,425
Sep 10, 2024	11.39	11.39	11.39	11.39	11.39	-	1
Sep 9, 2024	11.39	11.39	11.39	11.39	11.39	-	2
Sep 6, 2024	11.39	11.39	11.39	11.39	11.39	-	34
Sep 5, 2024	11.39	11.39	11.39	11.39	11.39	-	4
Sep 4, 2024	11.38	11.39	11.38	11.39	11.39	0.26%	309
Sep 3, 2024	11.30	11.36	11.30	11.36	11.36	0.44%	21,925
Aug 30, 2024	11.50	11.50	11.31	11.31	11.31	-0.18%	202
Aug 29, 2024	11.33	11.33	11.33	11.33	11.33	-	-
Aug 28, 2024	11.33	11.33	11.33	11.33	11.33	-0.18%	235
Aug 27, 2024	11.35	11.35	11.35	11.35	11.35	-	18
Aug 26, 2024	11.35	11.35	11.35	11.35	11.35	-	7
Aug 23, 2024	11.35	11.35	11.35	11.35	11.35	-	-
Aug 22, 2024	11.35	11.35	11.35	11.35	11.35	-	30
Aug 21, 2024	11.34	11.35	11.34	11.35	11.35	0.09%	8,804
Aug 20, 2024	11.34	11.34	11.34	11.34	11.34	-	17
Aug 19, 2024	11.34	11.34	11.34	11.34	11.34	0.18%	554
Aug 16, 2024	11.33	11.33	11.32	11.32	11.32	0.18%	40,900
Aug 15, 2024	11.30	11.30	11.30	11.30	11.30	-	16
Aug 14, 2024	11.30	11.30	11.30	11.30	11.30	-	65
Aug 13, 2024	11.30	11.30	11.30	11.30	11.30	-	312
Aug 12, 2024	11.30	11.30	11.30	11.30	11.30	-	45
Aug 9, 2024	11.30	11.30	11.30	11.30	11.30	-0.53%	231
Aug 8, 2024	11.36	11.36	11.36	11.36	11.36	-0.35%	156
Aug 7, 2024	11.40	11.40	11.40	11.40	11.40	-	59
Aug 6, 2024	11.40	11.40	11.40	11.40	11.40	-	3
Aug 5, 2024	11.40	11.40	11.40	11.40	11.40	-	360
Aug 2, 2024	11.40	11.40	11.40	11.40	11.40	-	2
Aug 1, 2024	11.40	11.40	11.40	11.40	11.40	-	27