MSM:OQEP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.51	0.51	0.51	0.51	0.51	0.59%	12,302,730
Apr 27, 2026	0.51	0.51	0.51	0.51	0.51	-0.78%	16,673,290
Apr 26, 2026	0.51	0.51	0.51	0.51	0.51	0.39%	8,783,351
Apr 23, 2026	0.50	0.52	0.50	0.51	0.51	0.99%	36,691,500
Apr 22, 2026	0.50	0.51	0.50	0.51	0.51	1.41%	28,723,610
Apr 21, 2026	0.50	0.50	0.50	0.50	0.50	0.61%	14,753,390
Apr 20, 2026	0.49	0.50	0.49	0.50	0.50	0.41%	14,723,710
Apr 19, 2026	0.49	0.50	0.49	0.49	0.49	-0.40%	4,372,930
Apr 16, 2026	0.49	0.51	0.49	0.50	0.50	1.43%	35,357,360
Apr 15, 2026	0.48	0.49	0.47	0.49	0.49	2.31%	31,464,880
Apr 14, 2026	0.48	0.48	0.47	0.48	0.48	-	12,210,640
Apr 13, 2026	0.47	0.48	0.47	0.48	0.48	1.27%	15,668,800
Apr 12, 2026	0.47	0.47	0.47	0.47	0.47	1.07%	17,579,130
Apr 9, 2026	0.47	0.47	0.46	0.47	0.47	-1.48%	3,436,534
Apr 8, 2026	0.48	0.48	0.47	0.47	0.47	-1.87%	7,162,521
Apr 7, 2026	0.48	0.48	0.48	0.48	0.48	-0.41%	12,499,660
Apr 6, 2026	0.49	0.49	0.48	0.48	0.48	-0.41%	16,741,300
Apr 5, 2026	0.48	0.49	0.48	0.49	0.49	0.83%	17,189,060
Apr 2, 2026	0.48	0.49	0.48	0.48	0.48	0.63%	15,109,900
Apr 1, 2026	0.49	0.49	0.48	0.48	0.48	-0.83%	12,064,970
Mar 31, 2026	0.48	0.49	0.48	0.48	0.48	0.84%	14,190,500
Mar 30, 2026	0.46	0.48	0.46	0.48	0.48	3.01%	19,697,390
Mar 29, 2026	0.47	0.47	0.46	0.47	0.47	-	8,543,457
Mar 26, 2026	0.47	0.47	0.46	0.47	0.47	-0.64%	11,353,310
Mar 25, 2026	0.47	0.47	0.47	0.47	0.47	-	14,015,900
Mar 24, 2026	0.47	0.47	0.47	0.47	0.47	-0.85%	9,601,764
Mar 18, 2026	0.47	0.47	0.47	0.47	0.47	0.85%	5,658,519
Mar 17, 2026	0.48	0.48	0.46	0.47	0.47	-1.68%	16,746,580
Mar 16, 2026	0.48	0.49	0.48	0.48	0.48	-0.63%	13,652,140
Mar 15, 2026	0.49	0.50	0.48	0.48	0.48	-2.24%	12,968,820
Mar 12, 2026	0.50	0.50	0.49	0.49	0.48	-0.81%	25,689,960
Mar 11, 2026	0.51	0.51	0.49	0.49	0.49	-3.14%	19,628,920
Mar 10, 2026	0.53	0.53	0.51	0.51	0.50	-3.59%	39,937,450
Mar 9, 2026	0.51	0.53	0.51	0.53	0.52	5.80%	41,566,910
Mar 8, 2026	0.48	0.50	0.48	0.50	0.49	4.82%	48,542,940
Mar 5, 2026	0.47	0.48	0.47	0.48	0.47	1.27%	34,124,190
Mar 4, 2026	0.47	0.47	0.45	0.47	0.46	0.64%	17,656,330
Mar 3, 2026	0.48	0.49	0.46	0.47	0.46	-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	0.47	2.35%	17,648,810
Feb 26, 2026	0.47	0.47	0.47	0.47	0.46	-	23,001,540
Feb 25, 2026	0.46	0.47	0.46	0.47	0.46	1.74%	20,649,910
Feb 24, 2026	0.45	0.47	0.45	0.46	0.45	2.22%	26,842,890
Feb 23, 2026	0.46	0.46	0.45	0.45	0.44	-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	0.46	-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	0.45	2.46%	33,317,590
Feb 15, 2026	0.45	0.45	0.45	0.45	0.44	-0.44%	16,227,380
Feb 12, 2026	0.42	0.45	0.42	0.45	0.44	7.40%	52,843,670
Feb 11, 2026	0.42	0.42	0.42	0.42	0.41	0.72%	26,780,340
Feb 10, 2026	0.42	0.42	0.41	0.42	0.41	0.24%	16,211,080
Feb 9, 2026	0.41	0.42	0.41	0.42	0.41	1.72%	19,826,410
Feb 8, 2026	0.40	0.41	0.40	0.41	0.40	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	0.39	0.51%	13,669,270
Feb 3, 2026	0.39	0.40	0.39	0.40	0.39	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	0.39	0.51%	17,012,710
Jan 28, 2026	0.39	0.40	0.39	0.40	0.39	1.28%	18,147,850
Jan 27, 2026	0.39	0.39	0.39	0.39	0.38	0.26%	25,783,830
Jan 26, 2026	0.39	0.39	0.39	0.39	0.38	0.26%	8,045,539
Jan 25, 2026	0.39	0.39	0.39	0.39	0.38	-	7,484,035
Jan 22, 2026	0.39	0.39	0.39	0.39	0.38	-	12,429,120
Jan 21, 2026	0.39	0.39	0.39	0.39	0.38	-	16,989,560
Jan 20, 2026	0.39	0.39	0.39	0.39	0.38	0.26%	9,492,447
Jan 19, 2026	0.39	0.39	0.39	0.39	0.38	-	14,598,550
Jan 14, 2026	0.39	0.39	0.39	0.39	0.38	-0.51%	15,499,020
Jan 13, 2026	0.39	0.39	0.39	0.39	0.38	-	9,645,246
Jan 12, 2026	0.38	0.39	0.38	0.39	0.38	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	0.37	-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	0.36	1.09%	21,176,060
Jan 4, 2026	0.37	0.37	0.37	0.37	0.36	0.27%	9,061,667
Jan 1, 2026	0.36	0.37	0.36	0.37	0.36	1.39%	21,209,620
Dec 31, 2025	0.36	0.36	0.36	0.36	0.35	-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	0.36	-0.27%	5,163,874
Dec 28, 2025	0.37	0.37	0.37	0.37	0.36	-0.81%	11,203,260
Dec 25, 2025	0.37	0.37	0.37	0.37	0.36	0.82%	12,708,420
Dec 24, 2025	0.37	0.37	0.37	0.37	0.36	-0.54%	6,201,970
Dec 23, 2025	0.37	0.37	0.37	0.37	0.36	-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	0.37	-	7,414,813
Dec 17, 2025	0.38	0.38	0.37	0.38	0.37	-	9,959,533
Dec 16, 2025	0.38	0.38	0.38	0.38	0.37	-1.32%	12,651,280
Dec 15, 2025	0.38	0.38	0.38	0.38	0.37	0.26%	10,293,380
Dec 14, 2025	0.38	0.38	0.38	0.38	0.37	-0.26%	12,748,510
Dec 11, 2025	0.38	0.38	0.38	0.38	0.37	-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	0.37	-0.79%	7,652,532
Dec 7, 2025	0.38	0.38	0.38	0.38	0.37	-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	0.38	-	7,806,015