MS-PKMS-PK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/9/2026 | $24.61 | $24.72 | $24.58 | $24.61 | 42,008 |
| 1/8/2026 | $24.65 | $24.72 | $24.59 | $24.59 | 40,545 |
| 1/7/2026 | $24.76 | $24.76 | $24.61 | $24.66 | 60,396 |
| 1/6/2026 | $24.78 | $24.78 | $24.55 | $24.61 | 45,066 |
| 1/5/2026 | $24.66 | $24.79 | $24.66 | $24.71 | 79,232 |
| 1/2/2026 | $24.55 | $24.70 | $24.52 | $24.65 | 59,241 |
| 12/31/2025 | $24.55 | $24.65 | $24.51 | $24.52 | 133,511 |
| 12/30/2025 | $24.76 | $24.87 | $24.75 | $24.85 | 47,136 |
| 12/29/2025 | $24.81 | $24.88 | $24.74 | $24.83 | 58,002 |
| 12/26/2025 | $24.82 | $24.92 | $24.82 | $24.82 | 35,383 |
| 12/24/2025 | $24.80 | $24.89 | $24.78 | $24.86 | 30,077 |
| 12/23/2025 | $24.81 | $24.90 | $24.77 | $24.80 | 40,396 |
| 12/22/2025 | $24.75 | $24.93 | $24.74 | $24.90 | 62,559 |
| 12/19/2025 | $24.81 | $24.91 | $24.75 | $24.76 | 79,206 |
| 12/18/2025 | $24.70 | $24.90 | $24.68 | $24.84 | 80,546 |
| 12/17/2025 | $24.68 | $24.75 | $24.68 | $24.69 | 55,576 |
| 12/16/2025 | $24.65 | $24.74 | $24.60 | $24.74 | 85,320 |
| 12/15/2025 | $24.67 | $24.84 | $24.67 | $24.68 | 66,652 |
| 12/12/2025 | $24.68 | $24.79 | $24.55 | $24.68 | 40,831 |
| 12/11/2025 | $24.60 | $24.82 | $24.60 | $24.82 | 42,380 |
| 12/10/2025 | $24.61 | $24.69 | $24.46 | $24.66 | 40,950 |
| 12/9/2025 | $24.48 | $24.64 | $24.47 | $24.57 | 38,004 |
| 12/8/2025 | $24.40 | $24.55 | $24.30 | $24.54 | 63,608 |
| 12/5/2025 | $24.45 | $24.47 | $24.36 | $24.40 | 54,233 |
| 12/4/2025 | $24.43 | $24.48 | $24.38 | $24.40 | 73,872 |
| 12/3/2025 | $24.44 | $24.50 | $24.40 | $24.48 | 54,973 |
| 12/2/2025 | $24.51 | $24.62 | $24.38 | $24.48 | 96,830 |
| 12/1/2025 | $24.66 | $24.69 | $24.52 | $24.61 | 54,323 |
| 11/28/2025 | $24.75 | $24.75 | $24.56 | $24.75 | 53,350 |
| 11/26/2025 | $24.61 | $24.72 | $24.45 | $24.72 | 39,221 |
| 11/25/2025 | $24.52 | $24.63 | $24.46 | $24.61 | 49,909 |
| 11/24/2025 | $24.37 | $24.58 | $24.31 | $24.51 | 40,799 |
| 11/21/2025 | $24.27 | $24.43 | $24.16 | $24.41 | 56,643 |
| 11/20/2025 | $24.33 | $24.36 | $24.12 | $24.18 | 92,676 |
| 11/19/2025 | $24.27 | $24.35 | $24.17 | $24.31 | 59,251 |
| 11/18/2025 | $24.35 | $24.44 | $24.26 | $24.36 | 360,927 |
| 11/17/2025 | $24.54 | $24.54 | $24.35 | $24.41 | 354,479 |
| 11/14/2025 | $24.48 | $24.64 | $24.37 | $24.53 | 41,743 |
| 11/13/2025 | $24.57 | $24.65 | $24.39 | $24.51 | 277,159 |
| 11/12/2025 | $24.61 | $24.73 | $24.52 | $24.65 | 57,641 |
| 11/11/2025 | $24.48 | $24.64 | $24.46 | $24.64 | 21,587 |
| 11/10/2025 | $24.37 | $24.58 | $24.37 | $24.55 | 37,059 |
| 11/7/2025 | $24.46 | $24.46 | $24.25 | $24.32 | 51,511 |
| 11/6/2025 | $24.41 | $24.47 | $24.35 | $24.42 | 48,964 |
| 11/5/2025 | $24.22 | $24.47 | $24.22 | $24.40 | 43,573 |
| 11/4/2025 | $24.35 | $24.42 | $24.21 | $24.22 | 109,200 |
| 11/3/2025 | $24.45 | $24.45 | $24.20 | $24.38 | 85,738 |
| 10/31/2025 | $24.65 | $24.70 | $24.35 | $24.39 | 113,529 |
| 10/30/2025 | $24.87 | $24.87 | $24.55 | $24.57 | 65,855 |
| 10/29/2025 | $24.99 | $24.99 | $24.80 | $24.86 | 54,695 |
| 10/28/2025 | $24.80 | $24.99 | $24.80 | $24.98 | 46,609 |
| 10/27/2025 | $24.91 | $24.91 | $24.76 | $24.86 | 27,998 |
| 10/24/2025 | $24.90 | $24.90 | $24.70 | $24.80 | 32,194 |
| 10/23/2025 | $24.75 | $24.79 | $24.67 | $24.68 | 49,776 |
| 10/22/2025 | $24.75 | $24.85 | $24.75 | $24.80 | 38,901 |
| 10/21/2025 | $24.78 | $24.87 | $24.66 | $24.82 | 40,053 |
| 10/20/2025 | $24.71 | $24.85 | $24.63 | $24.71 | 43,590 |
| 10/17/2025 | $24.73 | $24.76 | $24.62 | $24.65 | 31,341 |
| 10/16/2025 | $24.69 | $24.77 | $24.61 | $24.70 | 34,823 |
| 10/15/2025 | $24.63 | $24.77 | $24.60 | $24.75 | 44,727 |
| 10/14/2025 | $24.43 | $24.52 | $24.36 | $24.50 | 47,918 |