MMS(MMS)
MMS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/10/2026 | $58.55 | $58.84 | $55.18 | $55.30 | 924,802 |
| 8/7/2026 | $59.43 | $61.71 | $59.01 | $59.19 | 1.38M |
| 8/6/2026 | $57.90 | $59.17 | $54.16 | $58.33 | 1.19M |
| 8/5/2026 | $63.78 | $63.81 | $62.36 | $63.15 | 516,022 |
| 8/4/2026 | $61.32 | $63.33 | $61.08 | $63.33 | 583,204 |
| 8/3/2026 | $61.24 | $62.36 | $61.24 | $62.21 | 613,133 |
| 7/31/2026 | $60.02 | $60.74 | $59.55 | $60.25 | 578,127 |
| 7/30/2026 | $61.72 | $61.99 | $59.78 | $60.64 | 516,600 |
| 7/29/2026 | $62.99 | $63.79 | $62.64 | $63.17 | 646,000 |
| 7/28/2026 | $62.05 | $63.59 | $61.89 | $62.95 | 571,907 |
| 7/27/2026 | $59.78 | $61.97 | $59.67 | $60.93 | 558,700 |
| 7/24/2026 | $58.13 | $59.93 | $57.21 | $59.67 | 505,220 |
| 7/23/2026 | $56.75 | $58.08 | $56.75 | $57.41 | 488,400 |
| 7/22/2026 | $57.22 | $57.61 | $56.74 | $57.57 | 598,430 |
| 7/21/2026 | $56.91 | $57.19 | $55.74 | $56.66 | 608,431 |
| 7/20/2026 | $58.30 | $59.06 | $57.51 | $57.93 | 775,600 |
| 7/17/2026 | $59.31 | $60.78 | $57.26 | $58.30 | 974,533 |
| 7/16/2026 | $58.55 | $59.49 | $58.11 | $59.03 | 465,510 |
| 7/15/2026 | $57.96 | $59.81 | $57.46 | $57.97 | 649,400 |
| 7/14/2026 | $57.06 | $58.48 | $56.76 | $57.60 | 607,900 |
| 7/13/2026 | $57.22 | $58.57 | $56.95 | $58.36 | 667,481 |
| 7/10/2026 | $57.28 | $57.65 | $56.29 | $56.63 | 361,400 |
| 7/9/2026 | $56.28 | $56.74 | $55.20 | $56.66 | 506,714 |
| 7/8/2026 | $56.53 | $57.32 | $56.10 | $57.22 | 751,200 |
| 7/7/2026 | $57.04 | $57.87 | $56.48 | $56.85 | 542,517 |
| 7/6/2026 | $55.74 | $56.21 | $54.44 | $56.04 | 594,429 |
| 7/2/2026 | $54.41 | $56.38 | $53.80 | $55.75 | 793,246 |
| 7/1/2026 | $54.17 | $55.07 | $53.82 | $53.83 | 743,139 |
| 6/30/2026 | $54.02 | $55.03 | $52.73 | $53.76 | 695,600 |
| 6/29/2026 | $54.91 | $55.11 | $53.88 | $54.46 | 587,900 |
| 6/26/2026 | $55.34 | $56.48 | $54.20 | $54.53 | 2.97M |
| 6/25/2026 | $56.30 | $57.00 | $54.73 | $55.07 | 574,431 |
| 6/24/2026 | $56.00 | $57.33 | $56.00 | $56.78 | 796,101 |
| 6/23/2026 | $55.13 | $56.20 | $54.47 | $55.92 | 846,726 |
| 6/22/2026 | $55.43 | $56.30 | $53.40 | $54.04 | 1.30M |
| 6/18/2026 | $59.01 | $59.01 | $55.26 | $55.74 | 1.64M |
| 6/17/2026 | $60.62 | $61.62 | $59.16 | $59.38 | 612,207 |
| 6/16/2026 | $61.68 | $62.07 | $60.98 | $61.20 | 452,000 |
| 6/15/2026 | $62.35 | $63.15 | $60.70 | $61.18 | 648,602 |
| 6/12/2026 | $61.98 | $63.26 | $61.66 | $62.28 | 403,600 |
| 6/11/2026 | $61.01 | $62.11 | $60.81 | $61.98 | 495,171 |
| 6/10/2026 | $61.27 | $62.44 | $60.55 | $61.34 | 453,900 |
| 6/9/2026 | $59.79 | $61.50 | $59.50 | $61.26 | 521,000 |
| 6/8/2026 | $60.16 | $60.78 | $59.60 | $59.66 | 470,800 |
| 6/5/2026 | $61.21 | $62.30 | $60.30 | $60.54 | 329,238 |
| 6/4/2026 | $61.55 | $62.01 | $60.09 | $60.52 | 332,700 |
| 6/3/2026 | $60.16 | $60.49 | $58.26 | $60.14 | 793,599 |
| 6/2/2026 | $61.55 | $62.78 | $60.81 | $60.92 | 542,500 |
| 6/1/2026 | $61.84 | $62.92 | $61.60 | $62.43 | 645,500 |
| 5/29/2026 | $62.47 | $63.26 | $61.84 | $61.93 | 760,025 |
| 5/28/2026 | $61.96 | $63.25 | $61.63 | $62.88 | 471,900 |
| 5/27/2026 | $60.79 | $62.32 | $60.50 | $62.03 | 659,800 |
| 5/26/2026 | $61.17 | $61.17 | $60.11 | $60.91 | 520,549 |
| 5/22/2026 | $61.27 | $62.55 | $60.92 | $61.17 | 566,351 |
| 5/21/2026 | $59.70 | $61.86 | $58.39 | $61.39 | 613,800 |
| 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 |