MSACX(MSACX)
MSACX
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/11/2026 | $22.21 | $22.21 | $22.21 | $22.21 | - |
| 8/10/2026 | $22.21 | $22.21 | $22.21 | $22.21 | - |
| 8/7/2026 | $22.25 | $22.25 | $22.25 | $22.25 | - |
| 8/6/2026 | $22.05 | $22.05 | $22.05 | $22.05 | - |
| 8/5/2026 | $22.22 | $22.22 | $22.22 | $22.22 | - |
| 8/4/2026 | $22.17 | $22.17 | $22.17 | $22.17 | - |
| 8/3/2026 | $21.80 | $21.80 | $21.80 | $21.80 | - |
| 7/31/2026 | $21.73 | $21.73 | $21.73 | $21.73 | - |
| 7/30/2026 | $21.63 | $21.63 | $21.63 | $21.63 | - |
| 7/29/2026 | $20.90 | $20.90 | $20.90 | $20.90 | - |
| 7/28/2026 | $21.16 | $21.16 | $21.16 | $21.16 | - |
| 7/27/2026 | $21.43 | $21.43 | $21.43 | $21.43 | - |
| 7/24/2026 | $21.34 | $21.34 | $21.34 | $21.34 | - |
| 7/23/2026 | $21.55 | $21.55 | $21.55 | $21.55 | - |
| 7/22/2026 | $21.65 | $21.65 | $21.65 | $21.65 | - |
| 7/21/2026 | $21.66 | $21.66 | $21.66 | $21.66 | - |
| 7/20/2026 | $21.04 | $21.04 | $21.04 | $21.04 | - |
| 7/17/2026 | $21.17 | $21.17 | $21.17 | $21.17 | - |
| 7/16/2026 | $21.36 | $21.36 | $21.36 | $21.36 | - |
| 7/15/2026 | $21.69 | $21.69 | $21.69 | $21.69 | - |
| 7/14/2026 | $21.60 | $21.60 | $21.60 | $21.60 | - |
| 7/13/2026 | $21.35 | $21.35 | $21.35 | $21.35 | - |
| 7/10/2026 | $21.89 | $21.89 | $21.89 | $21.89 | - |
| 7/9/2026 | $21.88 | $21.88 | $21.88 | $21.88 | - |
| 7/8/2026 | $21.78 | $21.78 | $21.78 | $21.78 | - |
| 7/7/2026 | $21.88 | $21.88 | $21.88 | $21.88 | - |
| 7/6/2026 | $22.38 | $22.38 | $22.38 | $22.38 | - |
| 7/2/2026 | $21.82 | $21.82 | $21.82 | $21.82 | - |
| 7/1/2026 | $21.91 | $21.91 | $21.91 | $21.91 | - |
| 6/30/2026 | $22.31 | $22.31 | $22.31 | $22.31 | - |
| 6/29/2026 | $22.09 | $22.09 | $22.09 | $22.09 | - |
| 6/26/2026 | $21.93 | $21.93 | $21.93 | $21.93 | - |
| 6/25/2026 | $22.10 | $22.10 | $22.10 | $22.10 | - |
| 6/24/2026 | $21.87 | $21.87 | $21.87 | $21.87 | - |
| 6/23/2026 | $21.89 | $21.89 | $21.89 | $21.89 | - |
| 6/22/2026 | $22.76 | $22.76 | $22.76 | $22.76 | - |
| 6/18/2026 | $22.79 | $22.79 | $22.79 | $22.79 | - |
| 6/17/2026 | $22.37 | $22.37 | $22.37 | $22.37 | - |
| 6/16/2026 | $22.40 | $22.40 | $22.40 | $22.40 | - |
| 6/15/2026 | $22.45 | $22.45 | $22.45 | $22.45 | - |
| 6/12/2026 | $21.84 | $21.84 | $21.84 | $21.84 | - |
| 6/11/2026 | $21.65 | $21.65 | $21.65 | $21.65 | - |
| 6/10/2026 | $20.84 | $20.84 | $20.84 | $20.84 | - |
| 6/9/2026 | $21.31 | $21.31 | $21.31 | $21.31 | - |
| 6/8/2026 | $21.21 | $21.21 | $21.21 | $21.21 | - |
| 6/5/2026 | $21.11 | $21.11 | $21.11 | $21.11 | - |
| 6/4/2026 | $22.10 | $22.10 | $22.10 | $22.10 | - |
| 6/3/2026 | $22.08 | $22.08 | $22.08 | $22.08 | - |
| 6/2/2026 | $22.17 | $22.17 | $22.17 | $22.17 | - |
| 6/1/2026 | $22.02 | $22.02 | $22.02 | $22.02 | - |
| 5/29/2026 | $21.86 | $21.86 | $21.86 | $21.86 | - |
| 5/28/2026 | $21.80 | $21.80 | $21.80 | $21.80 | - |
| 5/27/2026 | $21.78 | $21.78 | $21.78 | $21.78 | - |
| 5/26/2026 | $21.85 | $21.85 | $21.85 | $21.85 | - |
| 5/22/2026 | $21.56 | $21.56 | $21.56 | $21.56 | - |
| 5/21/2026 | $21.63 | $21.63 | $21.63 | $21.63 | - |
| 5/20/2026 | $21.41 | $21.41 | $21.41 | $21.41 | - |
| 5/19/2026 | $21.10 | $21.10 | $21.10 | $21.10 | - |
| 5/18/2026 | $21.25 | $21.25 | $21.25 | $21.25 | - |
| 5/15/2026 | $21.16 | $21.16 | $21.16 | $21.16 | - |
| 5/14/2026 | $21.70 | $21.70 | $21.70 | $21.70 | - |
| 5/13/2026 | $21.66 | $21.66 | $21.66 | $21.66 | - |