Morgan Stanley Pathway Small-Mid Cap Equity ETF (MSSM)
NYSEARCA: MSSM · Real-Time Price · USD
53.39
-1.03 (-1.89%)
Mar 5, 2026, 4:00 PM EST - Market closed
MSSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 53.75 | 53.75 | 53.02 | 53.39 | 53.39 | -1.89% | 11,229 |
| Mar 4, 2026 | 54.34 | 54.42 | 54.21 | 54.42 | 54.42 | 0.82% | 13,755 |
| Mar 3, 2026 | 53.53 | 54.28 | 52.85 | 53.98 | 53.98 | -1.68% | 16,079 |
| Mar 2, 2026 | 53.88 | 54.99 | 53.88 | 54.90 | 54.90 | 0.53% | 21,402 |
| Feb 27, 2026 | 54.47 | 54.61 | 54.16 | 54.61 | 54.61 | -0.98% | 22,624 |
| Feb 26, 2026 | 55.06 | 55.17 | 54.47 | 55.15 | 55.15 | 0.40% | 11,454 |
| Feb 25, 2026 | 55.15 | 55.15 | 54.59 | 54.93 | 54.93 | 0.18% | 11,502 |
| Feb 24, 2026 | 54.08 | 54.96 | 54.08 | 54.83 | 54.83 | 1.13% | 11,828 |
| Feb 23, 2026 | 54.84 | 54.84 | 53.86 | 54.22 | 54.22 | -1.51% | 14,259 |
| Feb 20, 2026 | 55.37 | 55.60 | 54.72 | 55.05 | 55.05 | 0.21% | 17,969 |
| Feb 19, 2026 | 54.45 | 54.98 | 54.45 | 54.94 | 54.94 | -0.12% | 14,520 |
| Feb 18, 2026 | 55.45 | 55.45 | 54.79 | 55.00 | 55.00 | 0.77% | 16,361 |
| Feb 17, 2026 | 54.32 | 54.75 | 54.26 | 54.58 | 54.58 | -0.02% | 20,239 |
| Feb 13, 2026 | 54.36 | 54.93 | 54.19 | 54.59 | 54.59 | 0.98% | 15,864 |
| Feb 12, 2026 | 55.18 | 55.18 | 53.82 | 54.06 | 54.06 | -1.78% | 11,832 |
| Feb 11, 2026 | 55.31 | 55.43 | 54.66 | 55.04 | 55.04 | -0.21% | 20,595 |
| Feb 10, 2026 | 55.30 | 55.48 | 55.15 | 55.16 | 55.16 | 0.01% | 17,914 |
| Feb 9, 2026 | 54.80 | 55.33 | 54.80 | 55.15 | 55.15 | 0.51% | 16,036 |
| Feb 6, 2026 | 53.89 | 54.94 | 53.89 | 54.87 | 54.87 | 3.26% | 14,269 |
| Feb 5, 2026 | 53.27 | 53.78 | 53.14 | 53.14 | 53.14 | -1.28% | 16,094 |
| Feb 4, 2026 | 54.20 | 54.29 | 53.16 | 53.83 | 53.83 | -0.36% | 18,074 |
| Feb 3, 2026 | 53.86 | 54.29 | 53.41 | 54.02 | 54.02 | 0.27% | 12,434 |
| Feb 2, 2026 | 52.29 | 54.10 | 52.29 | 53.88 | 53.88 | 0.96% | 14,199 |
| Jan 30, 2026 | 53.62 | 53.62 | 53.16 | 53.37 | 53.37 | -1.28% | 19,926 |
| Jan 29, 2026 | 54.28 | 54.28 | 53.43 | 54.06 | 54.06 | 0.04% | 12,963 |
| Jan 28, 2026 | 54.44 | 54.44 | 53.99 | 54.04 | 54.04 | -0.33% | 18,071 |
| Jan 27, 2026 | 54.24 | 54.24 | 54.05 | 54.22 | 54.22 | 0.18% | 16,454 |
| Jan 26, 2026 | 54.14 | 54.28 | 54.09 | 54.12 | 54.12 | -0.28% | 12,691 |
| Jan 23, 2026 | 54.66 | 54.82 | 54.17 | 54.27 | 54.27 | -1.20% | 14,749 |
| Jan 22, 2026 | 55.06 | 55.26 | 54.93 | 54.93 | 54.93 | 0.49% | 19,233 |
| Jan 21, 2026 | 54.05 | 54.77 | 53.79 | 54.66 | 54.66 | 1.86% | 20,000 |
| Jan 20, 2026 | 53.77 | 54.23 | 53.58 | 53.66 | 53.66 | -1.38% | 99,455 |
| Jan 16, 2026 | 54.64 | 54.68 | 54.40 | 54.41 | 54.41 | -0.26% | 179,697 |
| Jan 15, 2026 | 54.15 | 54.84 | 54.15 | 54.55 | 54.55 | 1.21% | 20,818 |
| Jan 14, 2026 | 53.59 | 53.90 | 53.50 | 53.90 | 53.90 | 0.29% | 16,574 |
| Jan 13, 2026 | 53.63 | 53.86 | 53.61 | 53.74 | 53.74 | 0.09% | 14,677 |
| Jan 12, 2026 | 53.24 | 53.69 | 53.15 | 53.69 | 53.69 | 0.32% | 23,836 |
| Jan 9, 2026 | 53.21 | 53.53 | 53.21 | 53.52 | 53.52 | 1.11% | 18,769 |
| Jan 8, 2026 | 52.49 | 53.00 | 52.49 | 52.93 | 52.93 | 0.61% | 14,414 |
| Jan 7, 2026 | 52.17 | 52.74 | 52.17 | 52.61 | 52.61 | -0.38% | 16,726 |
| Jan 6, 2026 | 52.23 | 52.89 | 52.23 | 52.81 | 52.81 | 1.42% | 21,569 |
| Jan 5, 2026 | 51.53 | 52.14 | 51.53 | 52.07 | 52.07 | 1.50% | 27,827 |
| Jan 2, 2026 | 50.97 | 51.33 | 50.72 | 51.30 | 51.30 | 1.38% | 37,755 |
| Dec 31, 2025 | 50.74 | 50.94 | 50.59 | 50.60 | 50.60 | -0.92% | 30,564 |
| Dec 30, 2025 | 51.23 | 51.36 | 51.05 | 51.07 | 51.07 | -0.35% | 26,382 |
| Dec 29, 2025 | 51.34 | 51.36 | 51.10 | 51.25 | 51.25 | -0.56% | 30,712 |
| Dec 26, 2025 | 51.57 | 51.57 | 51.27 | 51.54 | 51.54 | -0.25% | 24,152 |
| Dec 24, 2025 | 51.55 | 51.67 | 51.44 | 51.67 | 51.67 | 0.43% | 29,688 |
| Dec 23, 2025 | 51.49 | 51.54 | 51.27 | 51.45 | 51.45 | -0.58% | 25,842 |
| Dec 22, 2025 | 51.30 | 51.87 | 51.30 | 51.75 | 51.75 | 1.35% | 30,926 |
| Dec 19, 2025 | 51.08 | 51.13 | 50.94 | 51.06 | 51.06 | 0.89% | 25,344 |
| Dec 18, 2025 | 50.82 | 51.03 | 50.53 | 50.61 | 50.61 | 0.48% | 22,852 |
| Dec 17, 2025 | 51.27 | 51.31 | 50.27 | 50.37 | 50.37 | -1.00% | 80,191 |
| Dec 16, 2025 | 50.98 | 51.23 | 50.62 | 50.88 | 50.88 | -0.53% | 133,575 |
| Dec 15, 2025 | 51.72 | 51.72 | 51.07 | 51.15 | 51.15 | -0.47% | 37,894 |
| Dec 12, 2025 | 52.28 | 52.28 | 51.39 | 51.39 | 51.39 | -1.75% | 14,892 |
| Dec 11, 2025 | 51.99 | 52.39 | 51.99 | 52.31 | 52.31 | 1.11% | 22,701 |
| Dec 10, 2025 | 51.20 | 51.82 | 50.62 | 51.74 | 51.74 | -1.33% | 22,426 |
| Dec 9, 2025 | 52.30 | 52.95 | 52.30 | 52.43 | 50.84 | -0.17% | 30,283 |
| Dec 8, 2025 | 52.81 | 52.83 | 52.33 | 52.52 | 50.92 | -0.25% | 20,055 |
| Dec 5, 2025 | 52.89 | 52.95 | 52.60 | 52.65 | 51.05 | -0.09% | 20,036 |
| Dec 4, 2025 | 52.25 | 52.83 | 52.16 | 52.70 | 51.10 | 0.84% | 23,173 |
| Dec 3, 2025 | 51.95 | 52.35 | 51.87 | 52.26 | 50.67 | 1.16% | 20,535 |
| Dec 2, 2025 | 52.01 | 52.16 | 51.63 | 51.66 | 50.09 | -0.23% | 18,338 |
| Dec 1, 2025 | 52.08 | 52.10 | 51.77 | 51.78 | 50.21 | -0.66% | 14,521 |
| Nov 28, 2025 | 52.01 | 52.24 | 52.01 | 52.13 | 50.54 | 0.36% | 14,299 |
| Nov 26, 2025 | 51.53 | 52.10 | 51.53 | 51.94 | 50.36 | 0.82% | 22,552 |
| Nov 25, 2025 | 51.10 | 51.52 | 50.81 | 51.52 | 49.95 | 1.91% | 18,055 |
| Nov 24, 2025 | 49.63 | 50.56 | 49.63 | 50.56 | 49.02 | 1.66% | 14,898 |
| Nov 21, 2025 | 48.67 | 49.96 | 48.67 | 49.73 | 48.22 | 2.34% | 15,597 |
| Nov 20, 2025 | 50.10 | 50.43 | 48.51 | 48.59 | 47.11 | -1.83% | 16,378 |
| Nov 19, 2025 | 49.39 | 49.63 | 49.34 | 49.50 | 47.99 | 0.03% | 20,008 |
| Nov 18, 2025 | 49.18 | 49.61 | 49.05 | 49.48 | 47.98 | 0.32% | 15,718 |
| Nov 17, 2025 | 50.10 | 50.34 | 49.13 | 49.33 | 47.82 | -1.86% | 22,402 |
| Nov 14, 2025 | 49.34 | 50.66 | 49.34 | 50.26 | 48.73 | 0.10% | 19,161 |
| Nov 13, 2025 | 51.18 | 51.18 | 50.12 | 50.21 | 48.69 | -2.43% | 15,474 |
| Nov 12, 2025 | 51.52 | 51.90 | 51.41 | 51.47 | 49.90 | 0.21% | 16,801 |
| Nov 11, 2025 | 51.32 | 51.54 | 51.18 | 51.36 | 49.79 | -0.14% | 14,858 |
| Nov 10, 2025 | 51.47 | 51.53 | 51.17 | 51.43 | 49.86 | 1.09% | 15,204 |
| Nov 7, 2025 | 50.14 | 50.87 | 49.88 | 50.87 | 49.32 | 0.85% | 17,063 |
| Nov 6, 2025 | 50.97 | 51.02 | 50.33 | 50.44 | 48.91 | -1.34% | 19,417 |
| Nov 5, 2025 | 50.45 | 51.30 | 50.45 | 51.13 | 49.57 | 1.14% | 12,545 |
| Nov 4, 2025 | 50.49 | 51.09 | 50.49 | 50.55 | 49.01 | -1.45% | 23,036 |
| Nov 3, 2025 | 51.39 | 51.39 | 50.78 | 51.29 | 49.73 | -0.33% | 19,266 |
| Oct 31, 2025 | 51.25 | 51.47 | 51.12 | 51.47 | 49.90 | 0.47% | 11,061 |
| Oct 30, 2025 | 51.28 | 51.88 | 51.22 | 51.22 | 49.67 | -0.73% | 14,107 |
| Oct 29, 2025 | 51.93 | 52.33 | 51.39 | 51.60 | 50.03 | -0.64% | 13,102 |
| Oct 28, 2025 | 52.01 | 52.07 | 51.85 | 51.93 | 50.35 | -0.72% | 16,445 |
| Oct 27, 2025 | 52.50 | 52.62 | 52.17 | 52.31 | 50.72 | 0.52% | 15,774 |
| Oct 24, 2025 | 52.08 | 52.36 | 52.01 | 52.04 | 50.46 | 1.01% | 13,293 |
| Oct 23, 2025 | 51.14 | 51.58 | 51.14 | 51.52 | 49.95 | 1.41% | 13,263 |
| Oct 22, 2025 | 51.23 | 51.23 | 50.47 | 50.81 | 49.26 | -1.32% | 14,806 |
| Oct 21, 2025 | 51.29 | 51.70 | 51.25 | 51.49 | 49.92 | 0.18% | 15,617 |
| Oct 20, 2025 | 50.97 | 51.51 | 50.97 | 51.39 | 49.83 | 1.41% | 61,524 |
| Oct 17, 2025 | 50.83 | 50.83 | 50.48 | 50.68 | 49.14 | -0.26% | 363,002 |
| Oct 16, 2025 | 51.58 | 51.58 | 50.70 | 50.81 | 49.26 | -1.17% | 16,439 |
| Oct 15, 2025 | 51.68 | 52.08 | 51.04 | 51.41 | 49.85 | 0.35% | 20,910 |
| Oct 14, 2025 | 49.94 | 51.40 | 49.94 | 51.23 | 49.67 | 0.99% | 15,465 |
| Oct 13, 2025 | 50.36 | 50.74 | 50.36 | 50.73 | 49.19 | 2.20% | 13,104 |
| Oct 10, 2025 | 51.25 | 51.65 | 49.62 | 49.64 | 48.13 | -3.12% | 21,894 |