Metal Sky Star Acquisition Corporation (MSSA)
NASDAQ: MSSA · Real-Time Price · USD
11.80
-0.09 (-0.76%)
Jan 17, 2025, 4:00 PM EST - Market closed
MSSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 10, 2025 | 12.50 | 13.38 | 11.75 | 12.10 | 12.10 | -3.20% | 9,752 |
| Jan 8, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 545 |
| Jan 7, 2025 | 12.44 | 12.90 | 12.30 | 12.50 | 12.50 | -1.34% | 4,969 |
| Jan 6, 2025 | 11.78 | 12.67 | 11.78 | 12.67 | 12.67 | -0.16% | 47 |
| Jan 3, 2025 | 12.60 | 12.69 | 11.87 | 12.69 | 12.69 | - | 13,330 |
| Jan 2, 2025 | 12.16 | 12.80 | 11.77 | 12.69 | 12.69 | 4.53% | 1,760 |
| Dec 31, 2024 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | - | - |
| Dec 30, 2024 | 11.81 | 12.80 | 11.81 | 12.14 | 12.14 | 3.50% | 2,481 |
| Dec 27, 2024 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | - | - |
| Dec 26, 2024 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | - | - |
| Dec 24, 2024 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | - | 1 |
| Dec 23, 2024 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | - | 4 |
| 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 |