MSST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	40.06	40.50	39.26	40.50	40.50	-2.51%	2,031
Apr 27, 2026	41.78	41.98	41.03	41.54	41.54	-0.98%	9,619
Apr 24, 2026	42.78	42.78	41.63	41.95	41.95	-0.34%	6,958
Apr 23, 2026	43.56	43.59	42.09	42.09	42.09	-3.41%	2,075
Apr 22, 2026	43.00	43.90	43.00	43.58	43.58	7.66%	3,700
Apr 21, 2026	41.30	41.30	40.48	40.48	40.48	-3.72%	1,071
Apr 20, 2026	40.10	42.13	40.10	42.04	41.84	1.92%	1,963
Apr 17, 2026	38.61	42.11	38.29	41.25	41.06	9.93%	2,445
Apr 16, 2026	36.34	37.53	35.84	37.53	37.35	2.88%	3,439
Apr 15, 2026	35.72	36.48	35.72	36.48	36.30	3.65%	1,467
Apr 14, 2026	35.19	35.19	35.19	35.19	35.03	2.72%	94
Apr 13, 2026	33.25	34.26	32.32	34.26	33.94	2.51%	3,766
Apr 10, 2026	33.59	33.90	33.07	33.42	33.11	-0.65%	5,045
Apr 9, 2026	32.98	33.64	32.98	33.64	33.33	0.96%	955
Apr 8, 2026	33.52	33.73	33.32	33.32	33.01	3.75%	455
Apr 7, 2026	32.14	32.14	31.85	32.12	31.82	-3.62%	1,213
Apr 6, 2026	32.75	33.33	32.65	33.33	32.86	6.11%	1,536
Apr 2, 2026	31.41	31.41	31.41	31.41	30.97	-2.61%	58
Apr 1, 2026	32.15	32.63	32.15	32.25	31.80	-1.40%	1,211
Mar 31, 2026	31.74	32.71	31.40	32.71	32.26	1.92%	2,614
Mar 30, 2026	33.99	33.99	32.09	32.09	31.49	-3.31%	843
Mar 27, 2026	32.89	33.38	32.89	33.19	32.57	-4.66%	1,047
Mar 26, 2026	35.30	35.30	34.82	34.82	34.16	-3.70%	1,111
Mar 25, 2026	35.87	36.15	35.87	36.15	35.47	1.90%	280
Mar 24, 2026	35.56	35.94	35.25	35.48	34.81	-1.73%	1,464
Mar 23, 2026	36.00	36.30	35.24	36.10	35.26	1.93%	1,397
Mar 20, 2026	35.96	35.96	35.27	35.42	34.59	-1.85%	1,576
Mar 19, 2026	35.40	36.09	35.15	36.09	35.24	-1.38%	525
Mar 18, 2026	37.11	37.11	36.59	36.59	35.73	-5.89%	834
Mar 17, 2026	38.06	38.88	38.06	38.88	37.97	1.67%	84,773
Mar 16, 2026	37.82	38.24	37.79	38.24	37.17	4.84%	613
Mar 13, 2026	37.84	37.87	36.48	36.48	35.46	1.91%	866
Mar 12, 2026	35.96	35.96	35.79	35.79	34.79	-0.67%	1,481
Mar 11, 2026	36.51	36.70	36.03	36.03	35.03	-0.03%	6,248
Mar 10, 2026	35.61	36.83	35.61	36.04	35.04	-0.63%	1,392
Mar 9, 2026	36.00	36.27	35.63	36.27	35.10	3.75%	6,691
Mar 6, 2026	35.21	35.21	34.90	34.96	33.83	-3.73%	3,115
Mar 5, 2026	36.70	36.70	36.32	36.32	35.14	-3.59%	882
Mar 4, 2026	37.62	37.91	37.53	37.67	36.44	8.56%	5,245
Mar 3, 2026	34.97	34.97	34.50	34.70	33.57	-3.45%	930
Mar 2, 2026	34.71	36.02	34.71	35.94	34.61	5.58%	3,755
Feb 27, 2026	33.93	34.04	33.84	34.04	32.78	-2.56%	2,070
Feb 26, 2026	35.08	35.08	34.04	34.93	33.64	-1.42%	2,852
Feb 25, 2026	35.44	35.44	35.44	35.44	34.13	7.93%	164
Feb 24, 2026	32.78	32.83	32.78	32.83	31.62	0.16%	647
Feb 23, 2026	32.78	32.78	32.78	32.78	31.41	-4.97%	231
Feb 20, 2026	34.81	34.81	34.49	34.49	33.05	1.28%	382
Feb 19, 2026	34.06	34.06	34.06	34.06	32.64	2.89%	214
Feb 18, 2026	32.98	33.10	32.98	33.10	31.72	-2.66%	380
Feb 17, 2026	34.41	34.75	34.00	34.00	32.42	-3.22%	1,856
Feb 13, 2026	34.75	35.13	34.75	35.13	33.50	7.68%	419
Feb 12, 2026	33.54	33.58	32.08	32.63	31.11	-1.98%	4,204
Feb 11, 2026	34.30	34.30	33.29	33.29	31.74	-4.85%	938
Feb 10, 2026	35.44	35.44	34.98	34.98	33.35	-4.01%	760
Feb 9, 2026	34.34	36.44	34.34	36.44	34.58	5.48%	1,266
Feb 6, 2026	33.66	35.22	33.65	34.55	32.79	22.06%	1,956
Feb 5, 2026	30.00	30.00	28.30	28.30	26.86	-17.16%	3,726
Feb 4, 2026	32.43	34.17	32.06	34.17	32.42	-3.03%	1,894
Feb 3, 2026	34.20	35.23	34.20	35.23	33.44	-4.92%	1,506
Feb 2, 2026	37.30	37.57	37.00	37.06	34.98	-6.19%	2,312
Jan 30, 2026	37.75	39.50	37.56	39.50	37.29	4.64%	2,128
Jan 29, 2026	37.75	37.75	37.75	37.75	35.64	-9.31%	508
Jan 28, 2026	41.62	41.62	41.62	41.62	39.30	-1.37%	303
Jan 27, 2026	41.94	42.20	41.70	42.20	39.84	-0.10%	913
Jan 26, 2026	42.01	42.69	41.76	42.25	39.69	-1.16%	3,400
Jan 23, 2026	43.00	43.48	42.74	42.74	40.16	1.15%	3,156
Jan 22, 2026	42.26	42.26	42.26	42.26	39.70	-0.37%	256
Jan 21, 2026	41.86	42.60	41.64	42.42	39.85	1.21%	1,688
Jan 20, 2026	43.07	43.07	41.70	41.91	39.17	-6.23%	8,314
Jan 16, 2026	44.47	44.69	44.10	44.69	41.77	1.27%	2,790
Jan 15, 2026	44.81	44.93	44.13	44.13	41.24	-3.57%	796
Jan 14, 2026	45.71	46.67	45.70	45.76	42.77	2.94%	2,302
Jan 13, 2026	43.35	44.45	43.35	44.45	41.55	4.84%	256
Jan 12, 2026	41.16	42.40	41.16	42.40	39.44	2.79%	1,382
Jan 9, 2026	40.87	41.94	40.87	41.25	38.37	-5.38%	817
Jan 8, 2026	42.57	43.59	42.05	43.59	40.55	2.78%	1,159
Jan 7, 2026	42.44	42.44	42.08	42.41	39.45	2.64%	776
Jan 6, 2026	42.28	42.28	40.56	41.32	38.44	-3.89%	2,315
Jan 5, 2026	42.90	43.65	42.40	42.99	39.81	4.47%	2,650
Jan 2, 2026	40.57	42.18	40.39	41.15	38.11	3.02%	2,371
Dec 31, 2025	40.23	40.40	39.91	39.95	36.99	-2.57%	1,407
Dec 30, 2025	41.13	41.44	41.00	41.00	37.97	0.02%	3,200
Dec 29, 2025	41.80	41.80	40.99	40.99	37.77	-1.68%	5,303
Dec 26, 2025	41.86	41.95	41.54	41.69	38.42	0.34%	800
Dec 24, 2025	41.53	41.55	40.74	41.55	38.29	0.26%	3,385
Dec 23, 2025	42.55	42.59	41.25	41.44	38.19	-3.75%	1,332
Dec 22, 2025	43.95	43.95	43.06	43.06	39.48	-0.25%	1,621
Dec 19, 2025	43.07	43.17	43.07	43.17	39.58	3.49%	355
Dec 18, 2025	42.54	42.54	41.71	41.71	38.25	-0.97%	1,232
Dec 17, 2025	42.12	42.12	42.12	42.12	38.62	-3.66%	163
Dec 16, 2025	43.72	43.72	43.72	43.72	40.09	2.74%	169
Dec 15, 2025	43.31	43.54	42.55	42.55	38.82	-8.04%	1,088
Dec 12, 2025	47.75	47.75	46.27	46.27	42.21	-3.39%	1,010
Dec 11, 2025	45.70	47.89	45.70	47.89	43.69	-1.04%	565
Dec 10, 2025	48.79	48.79	48.40	48.40	44.15	-1.61%	253
Dec 9, 2025	50.55	51.06	49.19	49.19	44.87	2.19%	775
Dec 8, 2025	47.86	48.17	47.40	48.13	43.70	2.06%	2,216
Dec 5, 2025	48.19	48.19	47.16	47.16	42.82	-2.96%	1,643
Dec 4, 2025	49.52	49.52	48.11	48.60	44.12	-0.50%	3,267
Dec 3, 2025	48.85	48.85	48.85	48.85	44.35	3.18%	307