Morgan Stanley Pathway Small-Mid Cap Equity ETF (MSSM)
NYSEARCA: MSSM · Real-Time Price · USD
52.65
-0.05 (-0.09%)
At close: Dec 5, 2025, 4:00 PM EST
52.65
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
MSSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 52.89 | 52.95 | 52.60 | 52.65 | 52.65 | -0.09% | 20,036 |
| Dec 4, 2025 | 52.25 | 52.83 | 52.16 | 52.70 | 52.70 | 0.84% | 23,173 |
| Dec 3, 2025 | 51.95 | 52.35 | 51.87 | 52.26 | 52.26 | 1.16% | 20,535 |
| Dec 2, 2025 | 52.01 | 52.16 | 51.63 | 51.66 | 51.66 | -0.23% | 18,338 |
| Dec 1, 2025 | 52.08 | 52.10 | 51.77 | 51.78 | 51.78 | -0.66% | 14,521 |
| Nov 28, 2025 | 52.01 | 52.24 | 52.01 | 52.13 | 52.13 | 0.36% | 14,299 |
| Nov 26, 2025 | 51.53 | 52.10 | 51.53 | 51.94 | 51.94 | 0.82% | 22,552 |
| Nov 25, 2025 | 51.10 | 51.52 | 50.81 | 51.52 | 51.52 | 1.91% | 18,055 |
| Nov 24, 2025 | 49.63 | 50.56 | 49.63 | 50.56 | 50.56 | 1.66% | 14,898 |
| Nov 21, 2025 | 48.67 | 49.96 | 48.67 | 49.73 | 49.73 | 2.34% | 15,597 |
| Nov 20, 2025 | 50.10 | 50.43 | 48.51 | 48.59 | 48.59 | -1.83% | 16,378 |
| Nov 19, 2025 | 49.39 | 49.63 | 49.34 | 49.50 | 49.50 | 0.03% | 20,008 |
| Nov 18, 2025 | 49.18 | 49.61 | 49.05 | 49.48 | 49.48 | 0.32% | 15,718 |
| Nov 17, 2025 | 50.10 | 50.34 | 49.13 | 49.33 | 49.33 | -1.86% | 22,402 |
| Nov 14, 2025 | 49.34 | 50.66 | 49.34 | 50.26 | 50.26 | 0.10% | 19,161 |
| Nov 13, 2025 | 51.18 | 51.18 | 50.12 | 50.21 | 50.21 | -2.43% | 15,474 |
| Nov 12, 2025 | 51.52 | 51.90 | 51.41 | 51.47 | 51.47 | 0.21% | 16,801 |
| Nov 11, 2025 | 51.32 | 51.54 | 51.18 | 51.36 | 51.36 | -0.14% | 14,858 |
| Nov 10, 2025 | 51.47 | 51.53 | 51.17 | 51.43 | 51.42 | 1.09% | 15,204 |
| Nov 7, 2025 | 50.14 | 50.87 | 49.88 | 50.87 | 50.87 | 0.85% | 17,063 |
| Nov 6, 2025 | 50.97 | 51.02 | 50.33 | 50.44 | 50.44 | -1.34% | 19,417 |
| Nov 5, 2025 | 50.45 | 51.30 | 50.45 | 51.13 | 51.13 | 1.14% | 12,545 |
| Nov 4, 2025 | 50.49 | 51.09 | 50.49 | 50.55 | 50.55 | -1.45% | 23,036 |
| Nov 3, 2025 | 51.39 | 51.39 | 50.78 | 51.29 | 51.29 | -0.33% | 19,266 |
| Oct 31, 2025 | 51.25 | 51.47 | 51.12 | 51.47 | 51.46 | 0.47% | 11,061 |
| Oct 30, 2025 | 51.28 | 51.88 | 51.22 | 51.22 | 51.22 | -0.73% | 14,107 |
| Oct 29, 2025 | 51.93 | 52.33 | 51.39 | 51.60 | 51.60 | -0.64% | 13,102 |
| Oct 28, 2025 | 52.01 | 52.07 | 51.85 | 51.93 | 51.93 | -0.72% | 16,445 |
| Oct 27, 2025 | 52.50 | 52.62 | 52.17 | 52.31 | 52.31 | 0.52% | 15,774 |
| Oct 24, 2025 | 52.08 | 52.36 | 52.01 | 52.04 | 52.04 | 1.01% | 13,293 |
| Oct 23, 2025 | 51.14 | 51.58 | 51.14 | 51.52 | 51.52 | 1.41% | 13,263 |
| Oct 22, 2025 | 51.23 | 51.23 | 50.47 | 50.81 | 50.80 | -1.32% | 14,806 |
| Oct 21, 2025 | 51.29 | 51.70 | 51.25 | 51.49 | 51.49 | 0.18% | 15,617 |
| Oct 20, 2025 | 50.97 | 51.51 | 50.97 | 51.39 | 51.39 | 1.41% | 61,524 |
| Oct 17, 2025 | 50.83 | 50.83 | 50.48 | 50.68 | 50.68 | -0.26% | 363,002 |
| Oct 16, 2025 | 51.58 | 51.58 | 50.70 | 50.81 | 50.81 | -1.17% | 16,439 |
| Oct 15, 2025 | 51.68 | 52.08 | 51.04 | 51.41 | 51.41 | 0.35% | 20,910 |
| Oct 14, 2025 | 49.94 | 51.40 | 49.94 | 51.23 | 51.23 | 0.99% | 15,465 |
| Oct 13, 2025 | 50.36 | 50.74 | 50.36 | 50.73 | 50.73 | 2.20% | 13,104 |
| Oct 10, 2025 | 51.25 | 51.65 | 49.62 | 49.64 | 49.64 | -3.12% | 21,894 |
| Oct 9, 2025 | 51.23 | 51.34 | 51.03 | 51.24 | 51.24 | -0.62% | 12,398 |
| Oct 8, 2025 | 51.22 | 51.81 | 51.22 | 51.56 | 51.56 | 1.01% | 14,107 |
| Oct 7, 2025 | 51.65 | 51.66 | 50.93 | 51.04 | 51.04 | -1.12% | 15,361 |
| Oct 6, 2025 | 51.74 | 52.12 | 51.55 | 51.62 | 51.62 | 0.33% | 17,737 |
| Oct 3, 2025 | 51.63 | 51.84 | 51.37 | 51.45 | 51.45 | 0.43% | 14,116 |
| Oct 2, 2025 | 51.07 | 51.23 | 50.81 | 51.23 | 51.23 | 0.45% | 13,927 |
| Oct 1, 2025 | 50.57 | 51.04 | 50.57 | 51.00 | 51.00 | 0.33% | 16,732 |
| Sep 30, 2025 | 50.56 | 50.83 | 50.35 | 50.83 | 50.83 | 0.41% | 11,673 |
| Sep 29, 2025 | 50.63 | 50.68 | 50.48 | 50.63 | 50.63 | -0.03% | 14,625 |
| Sep 26, 2025 | 50.16 | 50.64 | 50.16 | 50.64 | 50.64 | 1.00% | 12,799 |
| Sep 25, 2025 | 49.51 | 50.24 | 49.51 | 50.14 | 50.14 | -0.86% | 19,876 |
| Sep 24, 2025 | 50.80 | 50.99 | 50.58 | 50.58 | 50.57 | -0.95% | 12,158 |
| Sep 23, 2025 | 51.69 | 51.79 | 51.06 | 51.06 | 51.06 | -0.37% | 21,440 |
| Sep 22, 2025 | 51.04 | 51.25 | 50.90 | 51.25 | 51.25 | 0.51% | 14,248 |
| Sep 19, 2025 | 51.32 | 51.32 | 50.87 | 50.99 | 50.99 | -0.81% | 13,879 |
| Sep 18, 2025 | 51.22 | 51.45 | 51.13 | 51.41 | 51.41 | 1.79% | 16,497 |
| Sep 17, 2025 | 50.71 | 51.01 | 50.51 | 50.51 | 50.51 | - | 14,374 |
| Sep 16, 2025 | 50.44 | 50.51 | 50.23 | 50.51 | 50.51 | -0.05% | 15,991 |
| Sep 15, 2025 | 50.46 | 50.75 | 50.39 | 50.54 | 50.53 | 0.25% | 19,812 |
| Sep 12, 2025 | 50.56 | 50.71 | 50.40 | 50.41 | 50.41 | -1.04% | 16,141 |
| Sep 11, 2025 | 50.11 | 50.94 | 50.07 | 50.94 | 50.94 | 1.65% | 15,336 |
| Sep 10, 2025 | 50.21 | 50.48 | 49.97 | 50.11 | 50.11 | -0.13% | 12,922 |
| Sep 9, 2025 | 49.97 | 50.18 | 49.97 | 50.18 | 50.18 | -0.63% | 10,801 |
| Sep 8, 2025 | 50.27 | 50.50 | 50.20 | 50.50 | 50.50 | 0.12% | 10,603 |
| Sep 5, 2025 | 50.11 | 50.44 | 50.11 | 50.44 | 50.44 | 0.55% | 13,553 |
| Sep 4, 2025 | 49.64 | 50.16 | 49.64 | 50.16 | 50.16 | 1.34% | 16,120 |
| Sep 3, 2025 | 49.27 | 49.54 | 49.25 | 49.50 | 49.50 | -0.21% | 11,946 |
| Sep 2, 2025 | 49.36 | 49.71 | 49.13 | 49.61 | 49.60 | -0.59% | 14,620 |
| Aug 29, 2025 | 50.07 | 50.07 | 49.78 | 49.90 | 49.90 | -0.73% | 12,134 |
| Aug 28, 2025 | 49.68 | 50.27 | 49.68 | 50.27 | 50.27 | 0.38% | 10,132 |
| Aug 27, 2025 | 49.53 | 50.08 | 49.53 | 50.08 | 50.08 | 0.67% | 11,006 |
| Aug 26, 2025 | 48.94 | 49.82 | 48.94 | 49.74 | 49.74 | 0.51% | 13,274 |
| Aug 25, 2025 | 49.56 | 49.94 | 49.45 | 49.49 | 49.49 | -0.65% | 18,190 |
| Aug 22, 2025 | 48.35 | 49.91 | 48.35 | 49.82 | 49.82 | 3.08% | 19,186 |
| Aug 21, 2025 | 47.48 | 48.36 | 47.48 | 48.33 | 48.33 | 0.08% | 12,003 |
| Aug 20, 2025 | 48.16 | 48.64 | 48.03 | 48.29 | 48.29 | -0.20% | 18,280 |
| Aug 19, 2025 | 48.66 | 48.82 | 48.30 | 48.39 | 48.39 | -0.46% | 14,612 |
| Aug 18, 2025 | 48.53 | 48.70 | 48.43 | 48.61 | 48.61 | 0.34% | 15,836 |
| Aug 15, 2025 | 48.64 | 48.64 | 48.32 | 48.45 | 48.45 | -0.54% | 11,243 |
| Aug 14, 2025 | 48.62 | 48.72 | 48.44 | 48.71 | 48.71 | -1.15% | 25,029 |
| Aug 13, 2025 | 48.68 | 49.28 | 48.68 | 49.28 | 49.28 | 1.60% | 21,314 |
| Aug 12, 2025 | 47.36 | 48.50 | 47.36 | 48.50 | 48.50 | 2.74% | 13,389 |
| Aug 11, 2025 | 47.52 | 47.52 | 47.19 | 47.21 | 47.20 | -0.34% | 27,734 |
| Aug 8, 2025 | 47.39 | 47.51 | 47.31 | 47.37 | 47.37 | 0.21% | 11,915 |
| Aug 7, 2025 | 47.79 | 47.79 | 47.05 | 47.27 | 47.27 | -0.20% | 18,096 |
| Aug 6, 2025 | 47.34 | 47.38 | 47.17 | 47.37 | 47.37 | -0.31% | 18,627 |
| Aug 5, 2025 | 47.35 | 47.65 | 46.98 | 47.51 | 47.51 | - | 22,410 |
| Aug 4, 2025 | 47.01 | 47.53 | 46.95 | 47.52 | 47.51 | 1.65% | 20,887 |
| Aug 1, 2025 | 46.15 | 46.92 | 46.15 | 46.74 | 46.74 | -1.78% | 10,128 |
| Jul 31, 2025 | 48.02 | 48.30 | 47.59 | 47.59 | 47.59 | -0.96% | 16,258 |
| Jul 30, 2025 | 48.43 | 48.54 | 47.88 | 48.05 | 48.05 | -0.25% | 16,694 |
| Jul 29, 2025 | 48.42 | 48.42 | 48.09 | 48.17 | 48.17 | -0.30% | 15,107 |
| Jul 28, 2025 | 48.42 | 48.43 | 48.26 | 48.32 | 48.32 | -0.15% | 12,246 |
| Jul 25, 2025 | 48.12 | 48.39 | 48.04 | 48.39 | 48.39 | 0.68% | 14,881 |
| Jul 24, 2025 | 48.34 | 48.35 | 48.04 | 48.06 | 48.06 | -0.87% | 14,962 |
| Jul 23, 2025 | 48.08 | 48.49 | 48.08 | 48.49 | 48.49 | 1.04% | 18,789 |
| Jul 22, 2025 | 47.37 | 48.00 | 47.37 | 47.99 | 47.99 | 0.83% | 17,712 |
| Jul 21, 2025 | 47.75 | 48.20 | 47.56 | 47.59 | 47.59 | -0.35% | 11,509 |
| Jul 18, 2025 | 48.08 | 48.08 | 47.70 | 47.76 | 47.76 | -0.38% | 12,563 |
| Jul 17, 2025 | 47.22 | 47.94 | 47.22 | 47.94 | 47.94 | 1.36% | 31,841 |