MSM:OOMS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	1.06	1.12	1.06	1.12	1.12	5.66%	902
Mar 8, 2026	1.06	1.06	1.06	1.06	1.06	-	5,628
Mar 5, 2026	1.06	1.06	1.06	1.06	1.06	-	9,582
Mar 4, 2026	1.06	1.06	1.06	1.06	1.06	-	4,122
Mar 3, 2026	1.06	1.06	1.06	1.06	1.06	-	3,683
Mar 2, 2026	1.06	1.06	1.06	1.06	1.06	-	-
Mar 1, 2026	1.06	1.06	1.06	1.06	1.06	-	12,658
Feb 26, 2026	1.06	1.11	1.06	1.06	1.06	-5.36%	6,000
Feb 25, 2026	1.10	1.12	1.10	1.12	1.12	1.82%	188,559
Feb 24, 2026	1.10	1.10	1.10	1.10	1.10	-	4,400
Feb 23, 2026	1.10	1.10	1.10	1.10	1.10	-	-
Feb 22, 2026	1.06	1.10	1.06	1.10	1.10	3.77%	22,000
Feb 19, 2026	1.05	1.06	1.05	1.06	1.06	1.92%	3,400
Feb 18, 2026	1.04	1.04	1.04	1.04	1.04	-	5,000
Feb 17, 2026	1.04	1.04	1.04	1.04	1.04	9.47%	722
Feb 16, 2026	0.95	0.95	0.95	0.95	0.95	-	-
Feb 15, 2026	0.93	0.96	0.93	0.95	0.95	2.15%	174,634
Feb 12, 2026	0.91	0.93	0.91	0.93	0.93	5.08%	14,000
Feb 11, 2026	0.89	0.89	0.89	0.89	0.89	0.11%	550
Feb 10, 2026	0.88	0.88	0.88	0.88	0.88	-	-
Feb 9, 2026	0.88	0.88	0.88	0.88	0.88	1.61%	8,205
Feb 8, 2026	0.86	0.87	0.86	0.87	0.87	1.16%	11,100
Feb 5, 2026	0.86	0.86	0.86	0.86	0.86	0.58%	2,250
Feb 4, 2026	0.85	0.86	0.85	0.86	0.86	0.59%	6,857
Feb 3, 2026	0.85	0.85	0.84	0.85	0.85	0.59%	14,392
Feb 2, 2026	0.84	0.85	0.84	0.85	0.85	-2.31%	5,040
Feb 1, 2026	0.87	0.87	0.87	0.87	0.87	-	-
Jan 29, 2026	0.87	0.87	0.87	0.87	0.87	-	430
Jan 28, 2026	0.87	0.87	0.87	0.87	0.87	-	-
Jan 27, 2026	0.87	0.87	0.87	0.87	0.87	1.17%	1,000
Jan 26, 2026	0.86	0.86	0.86	0.86	0.86	-	10,500
Jan 25, 2026	0.86	0.86	0.86	0.86	0.86	1.66%	4,000
Jan 22, 2026	0.88	0.88	0.84	0.84	0.84	-4.43%	2,462
Jan 21, 2026	0.88	0.88	0.88	0.88	0.88	-	530
Jan 20, 2026	0.88	0.88	0.88	0.88	0.88	0.11%	100
Jan 19, 2026	0.88	0.88	0.88	0.88	0.88	-	1,500
Jan 14, 2026	0.88	0.88	0.88	0.88	0.88	4.02%	4,590
Jan 13, 2026	0.84	0.85	0.84	0.85	0.85	1.32%	15,932
Jan 12, 2026	0.83	0.83	0.83	0.83	0.83	-	-
Jan 11, 2026	0.83	0.83	0.83	0.83	0.83	-	-
Jan 8, 2026	0.84	0.84	0.83	0.83	0.83	-0.12%	10,650
Jan 7, 2026	0.83	0.84	0.83	0.84	0.84	1.21%	13,500
Jan 6, 2026	0.83	0.83	0.83	0.83	0.83	-	2,654
Jan 5, 2026	0.83	0.83	0.83	0.83	0.83	-	6,285
Jan 4, 2026	0.82	0.83	0.82	0.83	0.83	1.23%	7,130
Jan 1, 2026	0.82	0.82	0.82	0.82	0.82	-	-
Dec 31, 2025	0.82	0.82	0.82	0.82	0.82	-	-
Dec 30, 2025	0.82	0.82	0.82	0.82	0.82	-0.12%	2,704
Dec 29, 2025	0.82	0.82	0.82	0.82	0.82	0.12%	387
Dec 28, 2025	0.82	0.82	0.82	0.82	0.82	-	-
Dec 25, 2025	0.82	0.82	0.82	0.82	0.82	-	-
Dec 24, 2025	0.82	0.82	0.82	0.82	0.82	-	-
Dec 23, 2025	0.82	0.82	0.82	0.82	0.82	0.62%	5,500
Dec 22, 2025	0.82	0.82	0.81	0.81	0.81	-1.22%	1,450
Dec 21, 2025	0.82	0.82	0.82	0.82	0.82	-	604
Dec 18, 2025	0.82	0.82	0.82	0.82	0.82	-0.61%	1,400
Dec 17, 2025	0.83	0.83	0.83	0.83	0.83	-	-
Dec 16, 2025	0.83	0.83	0.83	0.83	0.83	-2.83%	3,000
Dec 15, 2025	0.85	0.85	0.85	0.85	0.85	-	100
Dec 14, 2025	0.82	0.85	0.82	0.85	0.85	5.47%	2,720
Dec 11, 2025	0.81	0.81	0.81	0.81	0.81	-	-
Dec 10, 2025	0.81	0.81	0.81	0.81	0.81	-	-
Dec 9, 2025	0.81	0.81	0.81	0.81	0.81	-1.23%	1,100
Dec 8, 2025	0.81	0.82	0.81	0.82	0.82	0.62%	5,555
Dec 7, 2025	0.81	0.81	0.81	0.81	0.81	1.25%	500
Dec 4, 2025	0.80	0.80	0.80	0.80	0.80	1.91%	649
Dec 3, 2025	0.79	0.79	0.79	0.79	0.79	-	-
Dec 2, 2025	0.79	0.79	0.79	0.79	0.79	-	-
Dec 1, 2025	0.79	0.79	0.79	0.79	0.79	-	-
Nov 30, 2025	0.79	0.79	0.79	0.79	0.79	-	-
Nov 25, 2025	0.79	0.79	0.79	0.79	0.79	-	-
Nov 24, 2025	0.79	0.79	0.79	0.79	0.79	-	-
Nov 23, 2025	0.79	0.79	0.79	0.79	0.79	-	3,527
Nov 20, 2025	0.79	0.79	0.79	0.79	0.79	-	-
Nov 19, 2025	0.79	0.79	0.79	0.79	0.79	-	1,300
Nov 18, 2025	0.79	0.79	0.79	0.79	0.79	-0.63%	5,173
Nov 17, 2025	0.79	0.79	0.79	0.79	0.79	-	-
Nov 16, 2025	0.79	0.79	0.79	0.79	0.79	-	3,000
Nov 13, 2025	0.79	0.79	0.79	0.79	0.79	-	10,000
Nov 12, 2025	0.79	0.79	0.79	0.79	0.79	-0.63%	7,000
Nov 11, 2025	0.80	0.80	0.80	0.80	0.80	-0.63%	6,000
Nov 10, 2025	0.80	0.80	0.80	0.80	0.80	2.56%	1,779
Nov 9, 2025	0.78	0.78	0.78	0.78	0.78	-2.13%	17,656
Nov 6, 2025	0.80	0.80	0.80	0.80	0.80	-	-
Nov 5, 2025	0.80	0.80	0.80	0.80	0.80	-	9,248
Nov 4, 2025	0.80	0.80	0.80	0.80	0.80	-0.38%	2,323
Nov 3, 2025	0.82	0.82	0.80	0.80	0.80	2.83%	2,995
Nov 2, 2025	0.78	0.78	0.78	0.78	0.78	-	-
Oct 30, 2025	0.78	0.78	0.78	0.78	0.78	-	-
Oct 29, 2025	0.78	0.78	0.78	0.78	0.78	-	-
Oct 28, 2025	0.78	0.78	0.78	0.78	0.78	-	1,500
Oct 27, 2025	0.78	0.78	0.78	0.78	0.78	-	272
Oct 26, 2025	0.78	0.78	0.78	0.78	0.78	-	-
Oct 23, 2025	0.78	0.78	0.78	0.78	0.78	-	-
Oct 22, 2025	0.78	0.78	0.78	0.78	0.78	-	-
Oct 21, 2025	0.78	0.78	0.78	0.78	0.78	0.91%	1,500
Oct 20, 2025	0.77	0.77	0.77	0.77	0.77	-	2,333
Oct 19, 2025	0.77	0.77	0.77	0.77	0.77	-	4,200
Oct 16, 2025	0.77	0.77	0.77	0.77	0.77	0.13%	11,778
Oct 15, 2025	0.78	0.78	0.77	0.77	0.77	1.32%	2,988