MSM:OMVS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.39	0.39	0.39	0.39	0.39	1.56%	953,095
Apr 27, 2026	0.38	0.38	0.38	0.38	0.38	-0.26%	67,000
Apr 26, 2026	0.39	0.39	0.38	0.39	0.39	-0.77%	75,248
Apr 23, 2026	0.38	0.39	0.38	0.39	0.39	1.31%	1,005,354
Apr 22, 2026	0.38	0.38	0.38	0.38	0.38	-	65,459
Apr 21, 2026	0.39	0.39	0.38	0.38	0.38	-2.05%	48,221
Apr 20, 2026	0.39	0.39	0.39	0.39	0.39	0.26%	12,716
Apr 19, 2026	0.39	0.39	0.39	0.39	0.39	-1.02%	51,418
Apr 16, 2026	0.39	0.40	0.38	0.39	0.39	1.29%	970,924
Apr 15, 2026	0.38	0.39	0.38	0.39	0.39	1.04%	292,613
Apr 14, 2026	0.38	0.39	0.38	0.39	0.39	0.79%	331,892
Apr 13, 2026	0.38	0.38	0.38	0.38	0.38	0.79%	102,933
Apr 12, 2026	0.38	0.38	0.38	0.38	0.38	-1.56%	66,237
Apr 9, 2026	0.39	0.39	0.37	0.39	0.39	-1.03%	73,247
Apr 8, 2026	0.39	0.39	0.37	0.39	0.39	-	5,201
Apr 7, 2026	0.37	0.39	0.37	0.39	0.39	-0.77%	56,845
Apr 6, 2026	0.39	0.39	0.36	0.39	0.39	0.26%	17,848
Apr 5, 2026	0.39	0.39	0.39	0.39	0.39	-0.76%	28,456
Apr 2, 2026	0.39	0.40	0.39	0.39	0.39	-0.25%	106,040
Apr 1, 2026	0.37	0.40	0.37	0.40	0.40	-1.25%	317,212
Mar 31, 2026	0.38	0.41	0.38	0.40	0.38	5.04%	2,221,196
Mar 30, 2026	0.37	0.38	0.37	0.38	0.36	2.70%	1,588,092
Mar 29, 2026	0.37	0.38	0.37	0.37	0.36	-	199,513
Mar 26, 2026	0.37	0.38	0.37	0.37	0.36	1.12%	23,285,796
Mar 25, 2026	0.36	0.37	0.36	0.37	0.35	1.16%	308,852
Mar 24, 2026	0.35	0.36	0.35	0.36	0.35	3.81%	381,198
Mar 18, 2026	0.34	0.35	0.34	0.35	0.33	2.19%	56,318,712
Mar 17, 2026	0.34	0.34	0.34	0.34	0.33	-	392,535
Mar 16, 2026	0.35	0.35	0.34	0.34	0.33	-1.67%	50,630,832
Mar 15, 2026	0.35	0.35	0.35	0.35	0.33	0.49%	119,256,900
Mar 12, 2026	0.34	0.35	0.34	0.35	0.33	1.20%	182,821
Mar 11, 2026	0.34	0.34	0.34	0.34	0.33	1.24%	1,347,312
Mar 10, 2026	0.34	0.34	0.33	0.34	0.32	0.75%	361,017
Mar 9, 2026	0.34	0.34	0.33	0.34	0.32	-1.24%	518,718
Mar 8, 2026	0.34	0.34	0.34	0.34	0.33	0.27%	207,484
Mar 5, 2026	0.33	0.34	0.33	0.34	0.32	2.27%	705,472
Mar 4, 2026	0.33	0.33	0.33	0.33	0.32	-0.51%	159,206
Mar 3, 2026	0.33	0.33	0.33	0.33	0.32	-	216,829
Mar 2, 2026	0.33	0.33	0.32	0.33	0.32	3.10%	386,925
Mar 1, 2026	0.33	0.33	0.30	0.32	0.31	-2.77%	808,153
Feb 26, 2026	0.33	0.33	0.33	0.33	0.32	-0.48%	117,384
Feb 25, 2026	0.34	0.34	0.33	0.33	0.32	-	340,488
Feb 24, 2026	0.33	0.33	0.33	0.33	0.32	0.48%	259,382
Feb 23, 2026	0.34	0.34	0.33	0.33	0.32	-1.49%	60,457
Feb 22, 2026	0.34	0.34	0.34	0.34	0.32	-1.20%	192,240
Feb 19, 2026	0.34	0.35	0.34	0.34	0.33	1.73%	385,087
Feb 18, 2026	0.34	0.34	0.33	0.34	0.32	-0.50%	152,835
Feb 17, 2026	0.34	0.34	0.34	0.34	0.32	-0.47%	159,873
Feb 16, 2026	0.34	0.34	0.34	0.34	0.32	0.74%	153,867
Feb 15, 2026	0.35	0.35	0.34	0.34	0.32	-1.73%	66,866
Feb 12, 2026	0.33	0.34	0.33	0.34	0.33	3.01%	468,968
Feb 11, 2026	0.33	0.33	0.33	0.33	0.32	0.76%	405,643
Feb 10, 2026	0.33	0.33	0.33	0.33	0.32	1.54%	343,849
Feb 9, 2026	0.32	0.33	0.32	0.32	0.31	3.18%	706,071
Feb 8, 2026	0.31	0.32	0.31	0.31	0.30	1.09%	437,491
Feb 5, 2026	0.31	0.31	0.31	0.31	0.30	0.81%	568,000
Feb 4, 2026	0.30	0.31	0.30	0.31	0.30	3.35%	1,162,282
Feb 3, 2026	0.30	0.30	0.30	0.30	0.29	0.27%	380,334
Feb 2, 2026	0.30	0.30	0.30	0.30	0.29	-2.20%	51,180
Feb 1, 2026	0.31	0.31	0.30	0.30	0.29	-0.82%	67,441
Jan 29, 2026	0.31	0.31	0.30	0.31	0.29	0.56%	284,115
Jan 28, 2026	0.30	0.31	0.30	0.31	0.29	1.67%	1,975,119
Jan 27, 2026	0.30	0.30	0.30	0.30	0.29	-	232,183
Jan 26, 2026	0.30	0.30	0.30	0.30	0.29	-	39,865
Jan 25, 2026	0.31	0.31	0.30	0.30	0.29	-2.18%	37,184
Jan 22, 2026	0.30	0.31	0.30	0.31	0.29	4.57%	267,237
Jan 21, 2026	0.30	0.30	0.29	0.29	0.28	-2.23%	252,723
Jan 20, 2026	0.30	0.30	0.30	0.30	0.29	0.57%	117,016
Jan 19, 2026	0.30	0.31	0.28	0.30	0.29	-0.57%	63,758
Jan 14, 2026	0.30	0.30	0.30	0.30	0.29	-	78,342
Jan 13, 2026	0.30	0.30	0.30	0.30	0.29	-	4,738
Jan 12, 2026	0.30	0.30	0.30	0.30	0.29	1.42%	30,741
Jan 11, 2026	0.30	0.30	0.29	0.30	0.28	-5.34%	52,702
Jan 8, 2026	0.29	0.31	0.29	0.31	0.30	9.65%	369,330
Jan 7, 2026	0.28	0.29	0.28	0.29	0.27	2.41%	545,401
Jan 6, 2026	0.28	0.28	0.28	0.28	0.27	-	1,242,663
Jan 5, 2026	0.28	0.28	0.28	0.28	0.27	0.58%	71,385
Jan 4, 2026	0.28	0.28	0.28	0.28	0.27	-	13,935
Jan 1, 2026	0.28	0.28	0.28	0.28	0.27	0.33%	51,963
Dec 31, 2025	0.27	0.28	0.27	0.28	0.26	-0.90%	4,800
Dec 30, 2025	0.28	0.28	0.28	0.28	0.27	-0.61%	356,269
Dec 29, 2025	0.28	0.28	0.28	0.28	0.27	-	-
Dec 28, 2025	0.28	0.28	0.28	0.28	0.27	-1.16%	22,305
Dec 25, 2025	0.28	0.28	0.28	0.28	0.27	-	-
Dec 24, 2025	0.28	0.28	0.28	0.28	0.27	-	-
Dec 23, 2025	0.27	0.28	0.27	0.28	0.27	4.62%	373,800
Dec 22, 2025	0.28	0.28	0.27	0.27	0.26	-2.13%	2,490
Dec 21, 2025	0.27	0.28	0.27	0.28	0.27	1.84%	438,625
Dec 18, 2025	0.28	0.28	0.27	0.27	0.26	-1.81%	154,801
Dec 17, 2025	0.28	0.28	0.28	0.28	0.27	-	112,776
Dec 16, 2025	0.28	0.28	0.28	0.28	0.27	-	36,000
Dec 15, 2025	0.28	0.28	0.28	0.28	0.27	-0.29%	238,334
Dec 14, 2025	0.28	0.28	0.28	0.28	0.27	-	12,024
Dec 11, 2025	0.28	0.28	0.28	0.28	0.27	-	7,200
Dec 10, 2025	0.28	0.28	0.28	0.28	0.27	0.29%	72,000
Dec 9, 2025	0.28	0.28	0.28	0.28	0.27	-1.46%	104,100
Dec 8, 2025	0.28	0.28	0.28	0.28	0.27	2.11%	96,381
Dec 7, 2025	0.28	0.28	0.28	0.28	0.26	-	116,607
Dec 4, 2025	0.27	0.28	0.27	0.28	0.26	1.55%	326,959
Dec 3, 2025	0.27	0.27	0.27	0.27	0.26	1.88%	155,076