MSST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	37.62	37.91	37.53	37.67	37.67	8.56%	5,245
Mar 3, 2026	34.97	34.97	34.50	34.70	34.69	-3.45%	930
Mar 2, 2026	34.71	36.02	34.71	35.94	35.77	5.58%	3,755
Feb 27, 2026	33.93	34.04	33.84	34.04	33.88	-2.56%	2,070
Feb 26, 2026	35.08	35.08	34.04	34.93	34.77	-1.42%	2,852
Feb 25, 2026	35.44	35.44	35.44	35.44	35.27	7.93%	164
Feb 24, 2026	32.78	32.83	32.78	32.83	32.68	0.16%	647
Feb 23, 2026	32.78	32.78	32.78	32.78	32.46	-4.97%	231
Feb 20, 2026	34.81	34.81	34.49	34.49	34.16	1.28%	382
Feb 19, 2026	34.06	34.06	34.06	34.06	33.73	2.89%	214
Feb 18, 2026	32.98	33.10	32.98	33.10	32.78	-2.66%	380
Feb 17, 2026	34.41	34.75	34.00	34.00	33.51	-3.22%	1,856
Feb 13, 2026	34.75	35.13	34.75	35.13	34.62	7.68%	419
Feb 12, 2026	33.54	33.58	32.08	32.63	32.15	-1.98%	4,204
Feb 11, 2026	34.30	34.30	33.29	33.29	32.80	-4.85%	938
Feb 10, 2026	35.44	35.44	34.98	34.98	34.47	-4.01%	760
Feb 9, 2026	34.34	36.44	34.34	36.44	35.74	5.48%	1,266
Feb 6, 2026	33.66	35.22	33.65	34.55	33.88	22.06%	1,956
Feb 5, 2026	30.00	30.00	28.30	28.30	27.76	-17.16%	3,726
Feb 4, 2026	32.43	34.17	32.06	34.17	33.51	-3.03%	1,894
Feb 3, 2026	34.20	35.23	34.20	35.23	34.56	-4.92%	1,506
Feb 2, 2026	37.30	37.57	37.00	37.06	36.16	-6.19%	2,312
Jan 30, 2026	37.75	39.50	37.56	39.50	38.55	4.64%	2,128
Jan 29, 2026	37.75	37.75	37.75	37.75	36.83	-9.31%	508
Jan 28, 2026	41.62	41.62	41.62	41.62	40.62	-1.37%	303
Jan 27, 2026	41.94	42.20	41.70	42.20	41.18	-0.10%	913
Jan 26, 2026	42.01	42.69	41.76	42.25	41.02	-1.16%	3,400
Jan 23, 2026	43.00	43.48	42.74	42.74	41.50	1.15%	3,156
Jan 22, 2026	42.26	42.26	42.26	42.26	41.03	-0.37%	256
Jan 21, 2026	41.86	42.60	41.64	42.42	41.19	1.21%	1,688
Jan 20, 2026	43.07	43.07	41.70	41.91	40.48	-6.23%	8,314
Jan 16, 2026	44.47	44.69	44.10	44.69	43.17	1.27%	2,790
Jan 15, 2026	44.81	44.93	44.13	44.13	42.63	-3.57%	796
Jan 14, 2026	45.71	46.67	45.70	45.76	44.20	2.94%	2,302
Jan 13, 2026	43.35	44.45	43.35	44.45	42.94	4.84%	256
Jan 12, 2026	41.16	42.40	41.16	42.40	40.77	2.79%	1,382
Jan 9, 2026	40.87	41.94	40.87	41.25	39.66	-5.38%	817
Jan 8, 2026	42.57	43.59	42.05	43.59	41.91	2.78%	1,159
Jan 7, 2026	42.44	42.44	42.08	42.41	40.78	2.64%	776
Jan 6, 2026	42.28	42.28	40.56	41.32	39.73	-3.89%	2,315
Jan 5, 2026	42.90	43.65	42.40	42.99	41.15	4.47%	2,650
Jan 2, 2026	40.57	42.18	40.39	41.15	39.38	3.02%	2,371
Dec 31, 2025	40.23	40.40	39.91	39.95	38.23	-2.57%	1,407
Dec 30, 2025	41.13	41.44	41.00	41.00	39.24	0.02%	3,200
Dec 29, 2025	41.80	41.80	40.99	40.99	39.04	-1.68%	5,303
Dec 26, 2025	41.86	41.95	41.54	41.69	39.71	0.34%	800
Dec 24, 2025	41.53	41.55	40.74	41.55	39.57	0.26%	3,385
Dec 23, 2025	42.55	42.59	41.25	41.44	39.47	-3.75%	1,332
Dec 22, 2025	43.95	43.95	43.06	43.06	40.81	-0.25%	1,621
Dec 19, 2025	43.07	43.17	43.07	43.17	40.91	3.49%	355
Dec 18, 2025	42.54	42.54	41.71	41.71	39.53	-0.97%	1,232
Dec 17, 2025	42.12	42.12	42.12	42.12	39.92	-3.66%	163
Dec 16, 2025	43.72	43.72	43.72	43.72	41.43	2.74%	169
Dec 15, 2025	43.31	43.54	42.55	42.55	40.12	-8.04%	1,088
Dec 12, 2025	47.75	47.75	46.27	46.27	43.62	-3.39%	1,010
Dec 11, 2025	45.70	47.89	45.70	47.89	45.15	-1.04%	565
Dec 10, 2025	48.79	48.79	48.40	48.40	45.63	-1.61%	253
Dec 9, 2025	50.55	51.06	49.19	49.19	46.37	2.19%	775
Dec 8, 2025	47.86	48.17	47.40	48.13	45.16	2.06%	2,216
Dec 5, 2025	48.19	48.19	47.16	47.16	44.25	-2.96%	1,643
Dec 4, 2025	49.52	49.52	48.11	48.60	45.60	-0.50%	3,267
Dec 3, 2025	48.85	48.85	48.85	48.85	45.84	3.18%	307
Dec 2, 2025	47.73	48.75	47.34	47.34	44.42	5.27%	10,113
Dec 1, 2025	43.75	44.97	41.57	44.97	41.99	-3.05%	6,911
Nov 28, 2025	47.26	47.26	46.35	46.39	43.31	0.70%	407
Nov 26, 2025	45.42	46.07	45.41	46.07	43.01	2.25%	707
Nov 25, 2025	44.24	45.06	44.24	45.06	42.07	-3.87%	1,004
Nov 24, 2025	45.11	46.87	45.11	46.87	43.76	5.14%	566
Nov 21, 2025	45.65	45.65	44.16	44.58	41.62	-3.78%	1,544
Nov 20, 2025	49.04	49.04	46.33	46.33	43.26	-4.22%	809
Nov 19, 2025	51.60	51.60	47.98	48.37	45.17	-8.97%	2,852