MSM:MSPW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	0.36	0.36	0.36	0.36	0.36	5.97%	11,100
Mar 4, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Mar 3, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Mar 2, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Mar 1, 2026	0.34	0.34	0.34	0.34	0.34	-1.47%	4,000
Feb 26, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Feb 25, 2026	0.36	0.36	0.34	0.34	0.34	-2.86%	1,100
Feb 24, 2026	0.35	0.35	0.35	0.35	0.35	1.45%	71,122
Feb 23, 2026	0.35	0.35	0.34	0.35	0.35	-1.15%	31,215
Feb 22, 2026	0.35	0.35	0.35	0.35	0.35	-	5,600
Feb 19, 2026	0.35	0.35	0.35	0.35	0.35	-0.29%	4,400
Feb 18, 2026	0.36	0.36	0.35	0.35	0.35	-3.85%	10,055
Feb 17, 2026	0.36	0.36	0.36	0.36	0.36	-	-
Feb 16, 2026	0.37	0.40	0.36	0.36	0.36	-0.27%	13,232
Feb 15, 2026	0.36	0.37	0.36	0.37	0.37	0.55%	39,000
Feb 12, 2026	0.35	0.37	0.35	0.36	0.36	5.22%	13,045
Feb 11, 2026	0.35	0.35	0.35	0.35	0.35	6.48%	6,081
Feb 10, 2026	0.32	0.32	0.32	0.32	0.32	0.62%	3,500
Feb 9, 2026	0.32	0.32	0.32	0.32	0.32	0.63%	13,800
Feb 8, 2026	0.31	0.32	0.31	0.32	0.32	1.59%	173,773
Feb 5, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Feb 4, 2026	0.32	0.32	0.32	0.32	0.32	-	42,200
Feb 3, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Feb 2, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Feb 1, 2026	0.32	0.32	0.32	0.32	0.32	-	21,750
Jan 29, 2026	0.32	0.32	0.32	0.32	0.32	-	4,831
Jan 28, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Jan 27, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Jan 26, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Jan 25, 2026	0.32	0.32	0.32	0.32	0.32	-	7,000
Jan 22, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Jan 21, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Jan 20, 2026	0.32	0.32	0.32	0.32	0.32	-	3,000
Jan 19, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Jan 14, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Jan 13, 2026	0.33	0.34	0.32	0.32	0.32	1.61%	11,520
Jan 12, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Jan 11, 2026	0.33	0.33	0.31	0.31	0.31	-2.52%	3,657
Jan 8, 2026	0.33	0.33	0.32	0.32	0.32	-3.34%	14,220
Jan 7, 2026	0.33	0.33	0.33	0.33	0.33	-0.30%	600
Jan 6, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Jan 5, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Jan 4, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Jan 1, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Dec 31, 2025	0.32	0.33	0.32	0.33	0.33	3.13%	7,080
Dec 30, 2025	0.32	0.32	0.32	0.32	0.32	1.59%	8,483
Dec 29, 2025	0.31	0.32	0.31	0.32	0.32	3.28%	31,790
Dec 28, 2025	0.31	0.31	0.31	0.31	0.31	-	-
Dec 25, 2025	0.31	0.31	0.31	0.31	0.31	-	-
Dec 24, 2025	0.31	0.31	0.31	0.31	0.31	-3.17%	8,000
Dec 23, 2025	0.31	0.32	0.31	0.32	0.32	3.28%	6,781
Dec 22, 2025	0.31	0.31	0.31	0.31	0.31	-	2,000
Dec 21, 2025	0.31	0.31	0.31	0.31	0.31	-	36,334
Dec 18, 2025	0.31	0.31	0.31	0.31	0.31	-	655
Dec 17, 2025	0.31	0.31	0.31	0.31	0.31	-	9,017
Dec 16, 2025	0.31	0.31	0.31	0.31	0.31	-	2,500
Dec 15, 2025	0.31	0.31	0.30	0.31	0.31	-	1,320,783
Dec 14, 2025	0.31	0.31	0.31	0.31	0.31	-	2,758
Dec 11, 2025	0.31	0.31	0.31	0.31	0.31	-	1,500
Dec 10, 2025	0.31	0.31	0.31	0.31	0.31	-	16,500
Dec 9, 2025	0.31	0.31	0.31	0.31	0.31	-	1,500
Dec 8, 2025	0.31	0.31	0.31	0.31	0.31	-	18,000
Dec 7, 2025	0.31	0.31	0.31	0.31	0.31	-	1,800
Dec 4, 2025	0.31	0.31	0.31	0.31	0.31	1.67%	1,000
Dec 3, 2025	0.30	0.30	0.30	0.30	0.30	-	-
Dec 2, 2025	0.30	0.30	0.30	0.30	0.30	-	-
Dec 1, 2025	0.30	0.30	0.30	0.30	0.30	-	-
Nov 30, 2025	0.31	0.31	0.30	0.30	0.30	-1.64%	5,250
Nov 25, 2025	0.31	0.31	0.31	0.31	0.31	-	-
Nov 24, 2025	0.31	0.31	0.31	0.31	0.31	-	-
Nov 23, 2025	0.31	0.31	0.31	0.31	0.31	-	-
Nov 20, 2025	0.31	0.31	0.31	0.31	0.31	-	-
Nov 19, 2025	0.31	0.31	0.31	0.31	0.31	-	-
Nov 18, 2025	0.31	0.31	0.31	0.31	0.31	-	-
Nov 17, 2025	0.31	0.31	0.31	0.31	0.31	-	-
Nov 16, 2025	0.31	0.31	0.31	0.31	0.31	-	-
Nov 13, 2025	0.31	0.31	0.31	0.31	0.31	-	-
Nov 12, 2025	0.31	0.31	0.31	0.31	0.31	-	-
Nov 11, 2025	0.31	0.31	0.31	0.31	0.31	-	-
Nov 10, 2025	0.31	0.31	0.31	0.31	0.31	-	4,000
Nov 9, 2025	0.31	0.31	0.31	0.31	0.31	3.39%	13,920
Nov 6, 2025	0.30	0.30	0.30	0.30	0.30	-	-
Nov 5, 2025	0.30	0.30	0.30	0.30	0.30	-	-
Nov 4, 2025	0.30	0.30	0.30	0.30	0.30	-	-
Nov 3, 2025	0.30	0.30	0.30	0.30	0.30	-0.67%	1,015
Nov 2, 2025	0.30	0.30	0.30	0.30	0.30	-	-
Oct 30, 2025	0.30	0.30	0.30	0.30	0.30	-	2,000
Oct 29, 2025	0.30	0.30	0.30	0.30	0.30	-1.00%	8,000
Oct 28, 2025	0.30	0.30	0.30	0.30	0.30	-	-
Oct 27, 2025	0.30	0.30	0.30	0.30	0.30	1.01%	2,057
Oct 26, 2025	0.30	0.30	0.30	0.30	0.30	-1.00%	3,900
Oct 23, 2025	0.30	0.30	0.30	0.30	0.30	1.69%	3,727
Oct 22, 2025	0.30	0.30	0.30	0.30	0.30	-1.67%	2,000
Oct 21, 2025	0.30	0.30	0.30	0.30	0.30	-	-
Oct 20, 2025	0.30	0.30	0.30	0.30	0.30	-1.64%	822
Oct 19, 2025	0.31	0.31	0.31	0.31	0.31	1.67%	15,000
Oct 16, 2025	0.30	0.30	0.30	0.30	0.30	-	1,178
Oct 15, 2025	0.30	0.30	0.30	0.30	0.30	-	1,522
Oct 14, 2025	0.30	0.30	0.30	0.30	0.30	-	-
Oct 13, 2025	0.30	0.30	0.30	0.30	0.30	-	-