MMS(MMS)
MMS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $59.68 | $60.36 | $56.92 | $60.13 | 1.05M |
| 5/19/2026 | $59.56 | $61.24 | $58.80 | $59.90 | 1.11M |
| 5/18/2026 | $59.32 | $61.27 | $59.32 | $59.65 | 860,100 |
| 5/15/2026 | $60.15 | $60.48 | $58.64 | $59.36 | 915,300 |
| 5/14/2026 | $59.68 | $61.00 | $59.01 | $59.93 | 1.02M |
| 5/13/2026 | $60.46 | $60.89 | $57.32 | $59.44 | 974,540 |
| 5/12/2026 | $61.95 | $62.46 | $60.78 | $61.18 | 1.06M |
| 5/11/2026 | $63.71 | $64.04 | $60.68 | $61.52 | 1.11M |
| 5/8/2026 | $66.66 | $66.85 | $64.22 | $64.27 | 886,932 |
| 5/7/2026 | $63.59 | $70.17 | $63.59 | $66.66 | 1.53M |
| 5/6/2026 | $65.38 | $65.69 | $63.26 | $63.95 | 1.10M |
| 5/5/2026 | $64.67 | $65.73 | $63.85 | $65.23 | 803,200 |
| 5/4/2026 | $65.36 | $66.58 | $63.93 | $64.54 | 695,200 |
| 5/1/2026 | $66.00 | $66.36 | $65.00 | $65.58 | 622,100 |
| 4/30/2026 | $64.78 | $65.91 | $64.30 | $65.62 | 901,606 |
| 4/29/2026 | $66.37 | $66.37 | $64.49 | $65.35 | 705,830 |
| 4/28/2026 | $65.77 | $66.72 | $64.30 | $65.38 | 597,900 |
| 4/27/2026 | $65.47 | $66.54 | $64.66 | $65.03 | 1.28M |
| 4/24/2026 | $65.00 | $66.46 | $64.47 | $65.47 | 1.21M |
| 4/23/2026 | $66.34 | $66.57 | $64.80 | $65.55 | 542,000 |
| 4/22/2026 | $68.25 | $68.67 | $66.57 | $67.01 | 427,700 |
| 4/21/2026 | $69.38 | $70.29 | $67.86 | $67.92 | 436,100 |
| 4/20/2026 | $68.95 | $69.86 | $68.16 | $68.64 | 487,156 |
| 4/17/2026 | $69.81 | $70.82 | $68.61 | $69.17 | 429,552 |
| 4/16/2026 | $69.73 | $70.50 | $69.06 | $69.22 | 368,700 |
| 4/15/2026 | $68.27 | $69.55 | $67.89 | $69.42 | 540,045 |
| 4/14/2026 | $67.46 | $68.63 | $67.21 | $68.20 | 581,796 |
| 4/13/2026 | $65.71 | $67.48 | $65.16 | $67.35 | 553,626 |
| 4/10/2026 | $65.69 | $65.94 | $64.27 | $65.88 | 528,336 |
| 4/9/2026 | $64.70 | $65.86 | $63.75 | $65.80 | 632,614 |
| 4/8/2026 | $67.63 | $68.00 | $64.55 | $65.11 | 766,213 |
| 4/7/2026 | $63.72 | $65.47 | $63.35 | $65.15 | 960,604 |
| 4/6/2026 | $62.23 | $64.16 | $61.56 | $63.72 | 588,348 |
| 4/2/2026 | $62.02 | $63.63 | $60.75 | $62.38 | 975,244 |
| 4/1/2026 | $64.12 | $64.39 | $62.51 | $62.56 | 718,800 |
| 3/31/2026 | $65.87 | $66.10 | $63.56 | $64.10 | 999,700 |
| 3/30/2026 | $65.62 | $65.78 | $64.75 | $65.03 | 784,000 |
| 3/27/2026 | $66.03 | $66.07 | $64.66 | $65.09 | 463,314 |
| 3/26/2026 | $67.24 | $67.90 | $65.72 | $66.03 | 461,900 |
| 3/25/2026 | $68.78 | $68.78 | $66.69 | $67.81 | 807,226 |
| 3/24/2026 | $67.64 | $68.54 | $65.99 | $67.13 | 963,201 |
| 3/23/2026 | $69.89 | $70.73 | $68.51 | $68.52 | 636,416 |
| 3/20/2026 | $68.83 | $69.85 | $67.09 | $68.39 | 1.47M |
| 3/19/2026 | $68.72 | $70.32 | $68.28 | $68.73 | 1.01M |
| 3/18/2026 | $70.97 | $72.21 | $68.88 | $69.11 | 804,200 |
| 3/17/2026 | $72.25 | $73.36 | $71.88 | $72.09 | 376,600 |
| 3/16/2026 | $72.50 | $72.79 | $71.50 | $71.56 | 382,300 |
| 3/13/2026 | $72.81 | $73.27 | $71.08 | $72.41 | 455,746 |
| 3/12/2026 | $73.55 | $74.50 | $72.02 | $72.43 | 492,000 |
| 3/11/2026 | $74.02 | $74.11 | $72.23 | $73.75 | 604,711 |
| 3/10/2026 | $76.77 | $76.77 | $71.81 | $73.48 | 518,218 |
| 3/9/2026 | $77.24 | $77.75 | $73.78 | $77.28 | 691,913 |
| 3/6/2026 | $78.10 | $78.65 | $76.93 | $78.01 | 816,225 |
| 3/5/2026 | $77.79 | $79.24 | $77.69 | $78.79 | 618,703 |
| 3/4/2026 | $76.76 | $78.50 | $75.31 | $77.89 | 871,377 |
| 3/3/2026 | $72.40 | $76.53 | $72.25 | $76.02 | 722,900 |
| 3/2/2026 | $74.60 | $75.39 | $73.54 | $73.87 | 875,314 |
| 2/27/2026 | $74.55 | $76.03 | $74.28 | $75.61 | 1.03M |
| 2/26/2026 | $74.60 | $75.90 | $73.85 | $75.65 | 788,600 |
| 2/25/2026 | $73.71 | $74.26 | $72.26 | $74.08 | 548,196 |
| 2/24/2026 | $72.41 | $75.08 | $72.41 | $73.27 | 575,038 |
| 2/23/2026 | $73.37 | $73.78 | $72.14 | $72.38 | 446,424 |
| 2/20/2026 | $74.58 | $75.19 | $72.80 | $73.78 | 435,900 |