MMSD(MMSD)
MMSD
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/11/2026 | $25.25 | $25.25 | $25.25 | $25.25 | 349 |
| 8/10/2026 | $25.26 | $25.27 | $25.25 | $25.25 | 1,115 |
| 8/7/2026 | $25.24 | $25.27 | $25.24 | $25.27 | 5,100 |
| 8/6/2026 | $25.25 | $25.25 | $25.25 | $25.25 | 100 |
| 8/5/2026 | $25.25 | $25.27 | $25.24 | $25.27 | 2,300 |
| 8/4/2026 | $25.22 | $25.23 | $25.22 | $25.23 | 2,400 |
| 8/3/2026 | $25.19 | $25.20 | $25.17 | $25.19 | 940 |
| 7/31/2026 | $25.17 | $25.18 | $25.12 | $25.12 | 33,034 |
| 7/30/2026 | $25.22 | $25.25 | $25.20 | $25.25 | 6,301 |
| 7/29/2026 | $25.27 | $25.28 | $25.25 | $25.25 | 6,900 |
| 7/28/2026 | $25.24 | $25.28 | $25.24 | $25.25 | 3,900 |
| 7/27/2026 | $25.27 | $25.27 | $25.27 | $25.27 | 3,119 |
| 7/24/2026 | $25.25 | $25.26 | $25.24 | $25.24 | 2,510 |
| 7/23/2026 | $25.22 | $25.22 | $25.18 | $25.20 | 47,017 |
| 7/22/2026 | $25.26 | $25.29 | $25.25 | $25.25 | 21,831 |
| 7/21/2026 | $25.29 | $25.32 | $25.27 | $25.29 | 16,039 |
| 7/20/2026 | $25.34 | $25.34 | $25.27 | $25.27 | 22,436 |
| 7/17/2026 | $25.30 | $25.31 | $25.30 | $25.31 | 300 |
| 7/16/2026 | $25.29 | $25.30 | $25.28 | $25.29 | 4,300 |
| 7/15/2026 | $25.32 | $25.36 | $25.32 | $25.36 | 9,100 |
| 7/14/2026 | $25.32 | $25.35 | $25.32 | $25.35 | 2,100 |
| 7/13/2026 | $25.33 | $25.33 | $25.30 | $25.30 | 16,840 |
| 7/10/2026 | $25.33 | $25.38 | $25.31 | $25.35 | 19,428 |
| 7/9/2026 | $25.32 | $25.32 | $25.31 | $25.31 | 200 |
| 7/8/2026 | $25.30 | $25.30 | $25.30 | $25.30 | 300 |
| 7/7/2026 | $25.36 | $25.36 | $25.33 | $25.34 | 4,533 |
| 7/6/2026 | $25.36 | $25.39 | $25.35 | $25.37 | 31,423 |
| 7/2/2026 | $25.34 | $25.37 | $25.32 | $25.34 | 31,000 |
| 7/1/2026 | $25.32 | $25.34 | $25.31 | $25.33 | 5,435 |
| 6/30/2026 | $25.36 | $25.36 | $25.33 | $25.33 | 117 |
| 6/29/2026 | $25.43 | $25.46 | $25.42 | $25.43 | 48,100 |
| 6/26/2026 | $25.41 | $25.42 | $25.40 | $25.42 | 1,500 |
| 6/25/2026 | $25.42 | $25.42 | $25.36 | $25.40 | 4,504 |
| 6/24/2026 | $25.39 | $25.41 | $25.38 | $25.39 | 1,506 |
| 6/23/2026 | $25.38 | $25.38 | $25.37 | $25.37 | 1,441 |
| 6/22/2026 | $25.38 | $25.38 | $25.36 | $25.38 | 4,400 |
| 6/18/2026 | $25.38 | $25.38 | $25.38 | $25.38 | 129 |
| 6/17/2026 | $25.38 | $25.38 | $25.33 | $25.33 | 8,631 |
| 6/16/2026 | $25.37 | $25.39 | $25.37 | $25.37 | 2,947 |
| 6/15/2026 | $25.38 | $25.38 | $25.36 | $25.36 | 800 |
| 6/12/2026 | $25.34 | $25.36 | $25.30 | $25.35 | 4,244 |
| 6/11/2026 | $25.32 | $25.39 | $25.31 | $25.38 | 5,500 |
| 6/10/2026 | $25.33 | $25.35 | $25.30 | $25.34 | 98,900 |
| 6/9/2026 | $25.31 | $25.35 | $25.31 | $25.32 | 96,102 |
| 6/8/2026 | $25.34 | $25.34 | $25.31 | $25.31 | 5,400 |
| 6/5/2026 | $25.32 | $25.32 | $25.32 | $25.32 | 2,734 |
| 6/4/2026 | $25.36 | $25.36 | $25.35 | $25.35 | 4,100 |
| 6/3/2026 | $25.33 | $25.34 | $25.31 | $25.32 | 5,320 |
| 6/2/2026 | $25.34 | $25.42 | $25.31 | $25.35 | 13,323 |
| 6/1/2026 | $25.32 | $25.36 | $25.30 | $25.33 | 5,000 |
| 5/29/2026 | $25.33 | $25.37 | $25.32 | $25.32 | 1,927 |
| 5/28/2026 | $25.38 | $25.41 | $25.37 | $25.40 | 16,939 |
| 5/27/2026 | $25.37 | $25.37 | $25.37 | $25.37 | 323 |
| 5/26/2026 | $25.35 | $25.36 | $25.35 | $25.36 | 919 |
| 5/22/2026 | $25.30 | $25.30 | $25.28 | $25.28 | 6,144 |
| 5/21/2026 | $25.28 | $25.28 | $25.28 | $25.28 | 209 |
| 5/20/2026 | $25.22 | $25.29 | $25.22 | $25.29 | 22,800 |
| 5/19/2026 | $25.24 | $25.24 | $25.16 | $25.20 | 16,634 |
| 5/18/2026 | $25.28 | $25.30 | $25.21 | $25.28 | 12,800 |
| 5/15/2026 | $25.23 | $25.28 | $25.18 | $25.28 | 35,600 |
| 5/14/2026 | $25.30 | $25.30 | $25.30 | $25.30 | 100 |
| 5/13/2026 | $25.31 | $25.31 | $25.30 | $25.30 | 7,934 |