MSM:OQEP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	0.51	0.53	0.51	0.53	0.53	5.80%	41,566,910
Mar 8, 2026	0.48	0.50	0.48	0.50	0.50	4.82%	48,542,940
Mar 5, 2026	0.47	0.48	0.47	0.48	0.48	1.27%	34,124,190
Mar 4, 2026	0.47	0.47	0.45	0.47	0.47	0.64%	17,656,330
Mar 3, 2026	0.48	0.49	0.46	0.47	0.47	-3.31%	20,111,080
Mar 2, 2026	0.48	0.49	0.48	0.48	0.48	1.04%	14,211,030
Mar 1, 2026	0.46	0.48	0.46	0.48	0.48	2.35%	17,648,810
Feb 26, 2026	0.47	0.47	0.47	0.47	0.47	-	23,001,540
Feb 25, 2026	0.46	0.47	0.46	0.47	0.47	1.74%	20,649,910
Feb 24, 2026	0.45	0.47	0.45	0.46	0.46	2.22%	26,842,890
Feb 23, 2026	0.46	0.46	0.45	0.45	0.45	-2.81%	14,647,960
Feb 22, 2026	0.47	0.47	0.46	0.46	0.46	-0.64%	8,517,753
Feb 19, 2026	0.47	0.47	0.47	0.47	0.47	-1.48%	8,654,572
Feb 18, 2026	0.47	0.48	0.47	0.47	0.47	0.21%	18,262,540
Feb 17, 2026	0.46	0.48	0.46	0.47	0.47	2.83%	57,407,040
Feb 16, 2026	0.45	0.46	0.45	0.46	0.46	2.46%	33,317,590
Feb 15, 2026	0.45	0.45	0.45	0.45	0.45	-0.44%	16,227,380
Feb 12, 2026	0.42	0.45	0.42	0.45	0.45	7.40%	52,843,670
Feb 11, 2026	0.42	0.42	0.42	0.42	0.42	0.72%	26,780,340
Feb 10, 2026	0.42	0.42	0.41	0.42	0.42	0.24%	16,211,080
Feb 9, 2026	0.41	0.42	0.41	0.42	0.42	1.72%	19,826,410
Feb 8, 2026	0.40	0.41	0.40	0.41	0.41	1.49%	18,741,070
Feb 5, 2026	0.40	0.40	0.40	0.40	0.40	1.01%	22,153,560
Feb 4, 2026	0.40	0.40	0.40	0.40	0.40	0.51%	13,669,270
Feb 3, 2026	0.39	0.40	0.39	0.40	0.40	0.76%	8,860,476
Feb 2, 2026	0.39	0.39	0.39	0.39	0.39	-	14,002,140
Feb 1, 2026	0.40	0.40	0.39	0.39	0.39	-1.01%	12,968,090
Jan 29, 2026	0.40	0.40	0.40	0.40	0.40	0.51%	17,012,710
Jan 28, 2026	0.39	0.40	0.39	0.40	0.40	1.28%	18,147,850
Jan 27, 2026	0.39	0.39	0.39	0.39	0.39	0.26%	25,783,830
Jan 26, 2026	0.39	0.39	0.39	0.39	0.39	0.26%	8,045,539
Jan 25, 2026	0.39	0.39	0.39	0.39	0.39	-	7,484,035
Jan 22, 2026	0.39	0.39	0.39	0.39	0.39	-	12,429,120
Jan 21, 2026	0.39	0.39	0.39	0.39	0.39	-	16,989,560
Jan 20, 2026	0.39	0.39	0.39	0.39	0.39	0.26%	9,492,447
Jan 19, 2026	0.39	0.39	0.39	0.39	0.39	-	14,598,550
Jan 14, 2026	0.39	0.39	0.39	0.39	0.39	-0.51%	15,499,020
Jan 13, 2026	0.39	0.39	0.39	0.39	0.39	-	9,645,246
Jan 12, 2026	0.38	0.39	0.38	0.39	0.39	1.57%	46,130,380
Jan 11, 2026	0.38	0.38	0.38	0.38	0.38	1.06%	23,922,930
Jan 8, 2026	0.38	0.38	0.38	0.38	0.38	-0.52%	12,370,830
Jan 7, 2026	0.37	0.38	0.37	0.38	0.38	1.87%	26,333,870
Jan 6, 2026	0.37	0.38	0.37	0.37	0.37	1.08%	34,423,870
Jan 5, 2026	0.37	0.37	0.37	0.37	0.37	1.09%	21,176,060
Jan 4, 2026	0.37	0.37	0.37	0.37	0.37	0.27%	9,061,667
Jan 1, 2026	0.36	0.37	0.36	0.37	0.37	1.39%	21,209,620
Dec 31, 2025	0.36	0.36	0.36	0.36	0.36	-0.28%	4,861,907
Dec 30, 2025	0.37	0.37	0.36	0.36	0.36	-1.37%	32,116,790
Dec 29, 2025	0.37	0.37	0.37	0.37	0.37	-0.27%	5,163,874
Dec 28, 2025	0.37	0.37	0.37	0.37	0.37	-0.81%	11,203,260
Dec 25, 2025	0.37	0.37	0.37	0.37	0.37	0.82%	12,708,420
Dec 24, 2025	0.37	0.37	0.37	0.37	0.37	-0.54%	6,201,970
Dec 23, 2025	0.37	0.37	0.37	0.37	0.37	-0.54%	8,626,523
Dec 22, 2025	0.37	0.37	0.37	0.37	0.37	-0.27%	8,268,148
Dec 21, 2025	0.38	0.38	0.37	0.37	0.37	-0.80%	14,614,640
Dec 18, 2025	0.38	0.38	0.38	0.38	0.38	-	7,414,813
Dec 17, 2025	0.38	0.38	0.37	0.38	0.38	-	9,959,533
Dec 16, 2025	0.38	0.38	0.38	0.38	0.38	-1.32%	12,651,280
Dec 15, 2025	0.38	0.38	0.38	0.38	0.38	0.26%	10,293,380
Dec 14, 2025	0.38	0.38	0.38	0.38	0.38	-0.26%	12,748,510
Dec 11, 2025	0.38	0.38	0.38	0.38	0.38	-0.26%	9,803,227
Dec 10, 2025	0.38	0.38	0.38	0.38	0.38	-	17,837,360
Dec 9, 2025	0.38	0.38	0.37	0.38	0.38	1.33%	26,928,980
Dec 8, 2025	0.38	0.38	0.38	0.38	0.38	-0.79%	7,652,532
Dec 7, 2025	0.38	0.38	0.38	0.38	0.38	-0.79%	7,599,513
Dec 4, 2025	0.38	0.39	0.38	0.38	0.38	-0.78%	9,927,924
Dec 3, 2025	0.38	0.39	0.38	0.39	0.39	-	7,806,015
Dec 2, 2025	0.38	0.39	0.38	0.39	0.39	0.26%	17,545,140
Dec 1, 2025	0.38	0.38	0.38	0.38	0.38	0.79%	17,420,160
Nov 30, 2025	0.38	0.38	0.38	0.38	0.38	0.26%	14,304,610
Nov 25, 2025	0.38	0.38	0.38	0.38	0.38	-	6,525,037
Nov 24, 2025	0.38	0.38	0.38	0.38	0.38	0.80%	11,934,270
Nov 23, 2025	0.38	0.38	0.38	0.38	0.38	0.53%	12,623,210
Nov 20, 2025	0.37	0.38	0.37	0.38	0.38	1.35%	9,059,320
Nov 19, 2025	0.37	0.37	0.37	0.37	0.37	1.65%	6,737,710
Nov 18, 2025	0.37	0.37	0.36	0.36	0.36	-1.09%	12,549,160
Nov 17, 2025	0.37	0.37	0.37	0.37	0.37	-0.81%	6,548,056
Nov 16, 2025	0.38	0.38	0.37	0.37	0.37	-2.11%	12,853,870
Nov 13, 2025	0.38	0.38	0.38	0.38	0.38	-1.30%	8,544,443
Nov 12, 2025	0.39	0.39	0.38	0.38	0.38	-0.26%	16,250,940
Nov 11, 2025	0.38	0.39	0.38	0.39	0.38	2.39%	41,722,230
Nov 10, 2025	0.37	0.38	0.37	0.38	0.37	3.30%	35,792,370
Nov 9, 2025	0.36	0.36	0.36	0.36	0.36	1.39%	14,470,530
Nov 6, 2025	0.36	0.36	0.36	0.36	0.36	1.13%	20,687,240
Nov 5, 2025	0.36	0.36	0.36	0.36	0.35	-0.56%	5,596,844
Nov 4, 2025	0.36	0.36	0.36	0.36	0.35	-	11,987,960
Nov 3, 2025	0.35	0.36	0.35	0.36	0.35	0.56%	17,775,870
Nov 2, 2025	0.35	0.36	0.35	0.36	0.35	0.28%	15,163,270
Oct 30, 2025	0.35	0.36	0.35	0.35	0.35	0.28%	26,594,260
Oct 29, 2025	0.35	0.35	0.35	0.35	0.35	0.57%	18,820,060
Oct 28, 2025	0.35	0.35	0.35	0.35	0.35	0.86%	9,511,084
Oct 27, 2025	0.35	0.35	0.35	0.35	0.35	-0.29%	13,878,880
Oct 26, 2025	0.35	0.35	0.35	0.35	0.35	1.16%	10,680,880
Oct 23, 2025	0.34	0.35	0.34	0.35	0.34	1.17%	19,863,640
Oct 22, 2025	0.34	0.34	0.34	0.34	0.34	1.49%	15,406,450
Oct 21, 2025	0.33	0.34	0.33	0.34	0.33	1.51%	17,788,190
Oct 20, 2025	0.33	0.33	0.33	0.33	0.33	1.22%	22,405,650
Oct 19, 2025	0.32	0.33	0.32	0.33	0.32	0.93%	14,088,090
Oct 16, 2025	0.33	0.33	0.32	0.32	0.32	-0.61%	13,478,390
Oct 15, 2025	0.33	0.33	0.32	0.33	0.32	-0.91%	12,683,850