MSM:SOMS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	0.79	0.79	0.79	0.79	0.79	-	3,000
Apr 26, 2026	0.79	0.79	0.79	0.79	0.79	-	110
Apr 23, 2026	0.79	0.79	0.79	0.79	0.79	-1.25%	15,150
Apr 22, 2026	0.80	0.80	0.80	0.80	0.80	-	-
Apr 21, 2026	0.80	0.80	0.80	0.80	0.80	-	-
Apr 20, 2026	0.80	0.80	0.80	0.80	0.80	-	-
Apr 19, 2026	0.80	0.80	0.80	0.80	0.80	-	750
Apr 16, 2026	0.80	0.80	0.80	0.80	0.80	-	2,000
Apr 15, 2026	0.77	0.83	0.77	0.80	0.80	6.67%	35,540
Apr 14, 2026	0.75	0.75	0.75	0.75	0.75	-0.66%	200
Apr 13, 2026	0.76	0.76	0.76	0.76	0.76	0.67%	1,610
Apr 12, 2026	0.75	0.75	0.75	0.75	0.75	-	-
Apr 9, 2026	0.75	0.75	0.75	0.75	0.75	-	40
Apr 8, 2026	0.75	0.77	0.75	0.75	0.75	-	581
Apr 7, 2026	0.75	0.75	0.75	0.75	0.75	-0.13%	1,040
Apr 6, 2026	0.75	0.75	0.75	0.75	0.75	-	1,000
Apr 5, 2026	0.75	0.77	0.75	0.75	0.75	0.13%	550
Apr 2, 2026	0.77	0.77	0.75	0.75	0.75	-	6,400
Apr 1, 2026	0.75	0.75	0.75	0.75	0.75	-	500
Mar 31, 2026	0.75	0.75	0.75	0.75	0.75	-	1,780
Mar 30, 2026	0.78	0.78	0.75	0.75	0.75	-0.92%	1,020
Mar 29, 2026	0.76	0.76	0.76	0.76	0.76	-	-
Mar 26, 2026	0.76	0.76	0.76	0.76	0.76	-	-
Mar 25, 2026	0.74	0.76	0.74	0.76	0.76	2.99%	10,880
Mar 24, 2026	0.74	0.74	0.74	0.74	0.74	-3.29%	100
Mar 18, 2026	0.77	0.77	0.76	0.76	0.76	-	8,840
Mar 17, 2026	0.76	0.76	0.76	0.76	0.76	-	-
Mar 16, 2026	0.76	0.76	0.76	0.76	0.76	-	-
Mar 15, 2026	0.77	0.77	0.76	0.76	0.76	-1.94%	7,510
Mar 12, 2026	0.78	0.78	0.78	0.78	0.78	-	-
Mar 11, 2026	0.78	0.78	0.78	0.78	0.78	-3.13%	5,835
Mar 10, 2026	0.80	0.80	0.80	0.80	0.76	2.56%	2,500
Mar 9, 2026	0.78	0.78	0.78	0.78	0.74	-	-
Mar 8, 2026	0.73	0.78	0.73	0.78	0.74	9.86%	6,906
Mar 5, 2026	0.71	0.71	0.71	0.71	0.67	-	-
Mar 4, 2026	0.71	0.71	0.71	0.71	0.67	-	-
Mar 3, 2026	0.71	0.71	0.71	0.71	0.67	-8.97%	382
Mar 2, 2026	0.78	0.78	0.78	0.78	0.74	-	160
Mar 1, 2026	0.78	0.78	0.78	0.78	0.74	-3.70%	270
Feb 26, 2026	0.81	0.81	0.81	0.81	0.77	-	6,500
Feb 25, 2026	0.81	0.81	0.81	0.81	0.77	-	100
Feb 24, 2026	0.81	0.81	0.81	0.81	0.77	-	30
Feb 23, 2026	0.75	0.81	0.75	0.81	0.77	1.25%	2,760
Feb 22, 2026	0.80	0.80	0.80	0.80	0.76	-2.79%	360
Feb 19, 2026	0.82	0.82	0.82	0.82	0.78	-	-
Feb 18, 2026	0.82	0.82	0.82	0.82	0.78	-0.12%	18,538
Feb 17, 2026	0.82	0.82	0.82	0.82	0.78	0.49%	22,131
Feb 16, 2026	0.82	0.82	0.82	0.82	0.78	-0.49%	19,600
Feb 15, 2026	0.82	0.82	0.82	0.82	0.78	-0.12%	100
Feb 12, 2026	0.82	0.83	0.82	0.83	0.78	0.36%	3,700
Feb 11, 2026	0.82	0.82	0.82	0.82	0.78	-0.24%	400
Feb 10, 2026	0.83	0.83	0.82	0.82	0.78	1.10%	300
Feb 9, 2026	0.78	0.82	0.78	0.82	0.77	3.16%	7,440
Feb 8, 2026	0.79	0.79	0.79	0.79	0.75	-	5,453
Feb 5, 2026	0.79	0.79	0.79	0.79	0.75	-	1,000
Feb 4, 2026	0.75	0.79	0.75	0.79	0.75	5.19%	9,334
Feb 3, 2026	0.75	0.75	0.75	0.75	0.71	-	-
Feb 2, 2026	0.75	0.75	0.75	0.75	0.71	-	-
Feb 1, 2026	0.75	0.75	0.75	0.75	0.71	-	-
Jan 29, 2026	0.75	0.75	0.75	0.75	0.71	-	-
Jan 28, 2026	0.75	0.75	0.75	0.75	0.71	-	996
Jan 27, 2026	0.75	0.75	0.75	0.75	0.71	-	-
Jan 26, 2026	0.76	0.76	0.75	0.75	0.71	-4.57%	1,025
Jan 25, 2026	0.79	0.79	0.79	0.79	0.75	-	-
Jan 22, 2026	0.79	0.79	0.79	0.79	0.75	-0.25%	500
Jan 21, 2026	0.79	0.79	0.79	0.79	0.75	-	-
Jan 20, 2026	0.79	0.79	0.79	0.79	0.75	3.82%	127
Jan 19, 2026	0.76	0.76	0.76	0.76	0.72	-	9,441
Jan 14, 2026	0.75	0.76	0.75	0.76	0.72	-	5,861
Jan 13, 2026	0.76	0.76	0.76	0.76	0.72	-	-
Jan 12, 2026	0.76	0.76	0.76	0.76	0.72	-	2,185
Jan 11, 2026	0.75	0.76	0.75	0.76	0.72	1.33%	2,097
Jan 8, 2026	0.75	0.75	0.73	0.75	0.71	0.81%	7,804
Jan 7, 2026	0.74	0.75	0.74	0.74	0.71	0.54%	10,590
Jan 6, 2026	0.74	0.74	0.74	0.74	0.70	0.27%	2,076
Jan 5, 2026	0.74	0.74	0.74	0.74	0.70	0.82%	3,616
Jan 4, 2026	0.73	0.73	0.73	0.73	0.70	-	-
Jan 1, 2026	0.73	0.73	0.73	0.73	0.70	-	3,121
Dec 31, 2025	0.73	0.73	0.73	0.73	0.70	-	3,679
Dec 30, 2025	0.73	0.73	0.73	0.73	0.70	-	-
Dec 29, 2025	0.73	0.73	0.73	0.73	0.70	0.41%	1,500
Dec 28, 2025	0.73	0.73	0.73	0.73	0.69	0.55%	1,530
Dec 25, 2025	0.73	0.73	0.73	0.73	0.69	-	-
Dec 24, 2025	0.72	0.73	0.72	0.73	0.69	0.97%	2,263
Dec 23, 2025	0.72	0.72	0.72	0.72	0.68	-0.14%	1,720
Dec 22, 2025	0.72	0.72	0.72	0.72	0.68	-0.14%	137
Dec 21, 2025	0.72	0.72	0.72	0.72	0.68	-	-
Dec 18, 2025	0.72	0.72	0.72	0.72	0.68	0.42%	10,642
Dec 17, 2025	0.71	0.72	0.71	0.72	0.68	0.99%	24,340
Dec 16, 2025	0.71	0.71	0.71	0.71	0.67	-0.70%	33,910
Dec 15, 2025	0.72	0.72	0.72	0.72	0.68	-0.14%	7,010
Dec 14, 2025	0.72	0.72	0.72	0.72	0.68	3.77%	4,756
Dec 11, 2025	0.69	0.69	0.69	0.69	0.66	-	30
Dec 10, 2025	0.69	0.69	0.69	0.69	0.66	-	-
Dec 9, 2025	0.69	0.69	0.69	0.69	0.66	1.47%	300
Dec 8, 2025	0.68	0.68	0.68	0.68	0.65	-5.42%	200
Dec 7, 2025	0.72	0.72	0.72	0.72	0.68	7.31%	522
Dec 4, 2025	0.67	0.67	0.67	0.67	0.64	-	-
Dec 3, 2025	0.67	0.67	0.67	0.67	0.64	-6.94%	200
Dec 2, 2025	0.72	0.72	0.72	0.72	0.68	-	-