MSC(MSC)
MSC
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $2.34 | $2.34 | $2.34 | $2.34 | 1,378 |
| 5/19/2026 | $2.44 | $2.44 | $2.44 | $2.44 | 900 |
| 5/18/2026 | $2.47 | $2.55 | $2.47 | $2.55 | 1,900 |
| 5/15/2026 | $2.53 | $2.65 | $2.44 | $2.46 | 3,400 |
| 5/14/2026 | $2.79 | $3.17 | $2.44 | $2.44 | 31,300 |
| 5/13/2026 | $2.32 | $3.04 | $2.32 | $2.50 | 21,000 |
| 5/12/2026 | $2.40 | $2.40 | $2.40 | $2.40 | 500 |
| 5/11/2026 | $2.50 | $2.50 | $2.50 | $2.50 | 511 |
| 5/8/2026 | $2.28 | $2.65 | $2.28 | $2.50 | 4,822 |
| 5/7/2026 | $2.19 | $2.71 | $2.19 | $2.70 | 14,100 |
| 5/6/2026 | $2.40 | $2.40 | $2.40 | $2.40 | 710 |
| 5/5/2026 | $2.30 | $2.51 | $2.30 | $2.40 | 5,100 |
| 5/4/2026 | $2.30 | $2.60 | $2.25 | $2.60 | 7,575 |
| 5/1/2026 | $2.37 | $2.48 | $2.10 | $2.30 | 34,000 |
| 4/30/2026 | $2.43 | $2.43 | $2.35 | $2.35 | 1,100 |
| 4/29/2026 | $3.42 | $3.42 | $2.39 | $2.42 | 2,300 |
| 4/28/2026 | $2.52 | $2.52 | $2.52 | $2.52 | 365 |
| 4/27/2026 | $2.36 | $2.52 | $2.35 | $2.52 | 2,500 |
| 4/24/2026 | $2.60 | $2.79 | $2.50 | $2.70 | 11,135 |
| 4/23/2026 | $2.50 | $2.50 | $2.50 | $2.50 | 365 |
| 4/22/2026 | $2.68 | $2.68 | $2.66 | $2.66 | 400 |
| 4/21/2026 | $2.64 | $2.64 | $2.64 | $2.64 | - |
| 4/20/2026 | $2.79 | $2.79 | $2.64 | $2.64 | 2,800 |
| 4/17/2026 | $2.55 | $2.64 | $2.55 | $2.64 | 1,000 |
| 4/16/2026 | $2.41 | $2.60 | $2.41 | $2.56 | 1,332 |
| 4/15/2026 | $2.50 | $2.91 | $2.38 | $2.79 | 17,525 |
| 4/14/2026 | $2.71 | $3.30 | $2.67 | $2.76 | 15,340 |
| 4/13/2026 | $2.60 | $2.74 | $2.60 | $2.64 | 2,300 |
| 4/10/2026 | $2.70 | $3.17 | $2.70 | $2.81 | 10,530 |
| 4/9/2026 | $2.77 | $2.90 | $2.75 | $2.79 | 7,324 |
| 4/8/2026 | $2.88 | $2.88 | $2.68 | $2.76 | 2,300 |
| 4/7/2026 | $2.67 | $2.90 | $2.59 | $2.90 | 1,304 |
| 4/6/2026 | $2.78 | $2.87 | $2.69 | $2.87 | 2,926 |
| 4/2/2026 | $2.78 | $2.89 | $2.78 | $2.89 | 800 |
| 4/1/2026 | $2.56 | $2.80 | $2.47 | $2.54 | 16,166 |
| 3/31/2026 | $2.80 | $3.06 | $2.40 | $2.43 | 17,273 |
| 3/30/2026 | $3.40 | $3.40 | $3.09 | $3.13 | 12,100 |
| 3/27/2026 | $3.05 | $4.19 | $2.90 | $3.37 | 147,100 |
| 3/26/2026 | $2.49 | $2.99 | $2.22 | $2.65 | 19,800 |
| 3/25/2026 | $2.44 | $2.80 | $2.21 | $2.50 | 11,308 |
| 3/24/2026 | $2.35 | $2.72 | $2.20 | $2.50 | 15,000 |
| 3/23/2026 | $2.59 | $2.60 | $2.39 | $2.39 | 1,600 |
| 3/20/2026 | $2.50 | $2.61 | $2.16 | $2.30 | 15,800 |
| 3/19/2026 | $2.90 | $3.04 | $2.50 | $2.65 | 1,647 |
| 3/18/2026 | $2.90 | $2.90 | $2.78 | $2.78 | 841 |
| 3/17/2026 | $3.03 | $3.03 | $3.03 | $3.03 | 527 |
| 3/16/2026 | $3.03 | $3.03 | $2.86 | $2.87 | 1,641 |
| 3/13/2026 | $3.07 | $3.07 | $2.80 | $2.80 | 900 |
| 3/12/2026 | $2.93 | $3.14 | $2.93 | $3.00 | 1,536 |
| 3/11/2026 | $3.01 | $3.20 | $3.01 | $3.03 | 2,948 |
| 3/10/2026 | $3.07 | $3.07 | $3.07 | $3.07 | 300 |
| 3/9/2026 | $2.85 | $2.85 | $2.85 | $2.85 | 69 |
| 3/6/2026 | $2.85 | $2.85 | $2.85 | $2.85 | 248 |
| 3/5/2026 | $2.89 | $2.89 | $2.89 | $2.89 | 319 |
| 3/4/2026 | $2.80 | $2.89 | $2.80 | $2.89 | 416 |
| 3/3/2026 | $3.12 | $3.12 | $2.95 | $2.95 | 2,400 |
| 3/2/2026 | $2.91 | $2.92 | $2.89 | $2.89 | 4,400 |
| 2/27/2026 | $3.16 | $3.16 | $2.92 | $2.92 | 6,200 |
| 2/26/2026 | $3.30 | $3.39 | $3.16 | $3.16 | 4,216 |
| 2/25/2026 | $2.92 | $2.92 | $2.92 | $2.92 | 1,490 |
| 2/24/2026 | $2.93 | $2.93 | $2.92 | $2.92 | 1,500 |
| 2/23/2026 | $2.92 | $2.92 | $2.92 | $2.92 | 81 |
| 2/20/2026 | $2.92 | $3.05 | $2.92 | $2.92 | 1,404 |