MSD(MSD)
MSD
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/13/2026 | $7.32 | $7.32 | $7.27 | $7.27 | 57,638 |
| 7/10/2026 | $7.31 | $7.31 | $7.28 | $7.30 | 45,400 |
| 7/9/2026 | $7.35 | $7.37 | $7.30 | $7.31 | 76,800 |
| 7/8/2026 | $7.33 | $7.33 | $7.26 | $7.31 | 79,900 |
| 7/7/2026 | $7.31 | $7.33 | $7.24 | $7.32 | 114,332 |
| 7/6/2026 | $7.30 | $7.35 | $7.24 | $7.28 | 80,313 |
| 7/2/2026 | $7.30 | $7.30 | $7.28 | $7.28 | 70,469 |
| 7/1/2026 | $7.28 | $7.30 | $7.24 | $7.28 | 93,000 |
| 6/30/2026 | $7.28 | $7.31 | $7.22 | $7.30 | 325,007 |
| 6/29/2026 | $7.35 | $7.42 | $7.35 | $7.39 | 127,936 |
| 6/26/2026 | $7.36 | $7.40 | $7.36 | $7.38 | 52,200 |
| 6/25/2026 | $7.37 | $7.39 | $7.36 | $7.37 | 66,900 |
| 6/24/2026 | $7.35 | $7.37 | $7.31 | $7.33 | 37,400 |
| 6/23/2026 | $7.24 | $7.37 | $7.24 | $7.33 | 119,200 |
| 6/22/2026 | $7.34 | $7.36 | $7.29 | $7.32 | 120,701 |
| 6/18/2026 | $7.31 | $7.38 | $7.29 | $7.34 | 155,936 |
| 6/17/2026 | $7.35 | $7.38 | $7.26 | $7.30 | 103,038 |
| 6/16/2026 | $7.32 | $7.35 | $7.31 | $7.34 | 71,500 |
| 6/15/2026 | $7.27 | $7.34 | $7.27 | $7.32 | 79,000 |
| 6/12/2026 | $7.23 | $7.28 | $7.23 | $7.26 | 74,000 |
| 6/11/2026 | $7.25 | $7.28 | $7.21 | $7.26 | 73,322 |
| 6/10/2026 | $7.25 | $7.27 | $7.18 | $7.21 | 113,400 |
| 6/9/2026 | $7.25 | $7.27 | $7.22 | $7.23 | 115,400 |
| 6/8/2026 | $7.23 | $7.25 | $7.22 | $7.23 | 92,048 |
| 6/5/2026 | $7.24 | $7.28 | $7.17 | $7.19 | 100,117 |
| 6/4/2026 | $7.20 | $7.31 | $7.20 | $7.23 | 150,313 |
| 6/3/2026 | $7.30 | $7.30 | $7.20 | $7.20 | 154,426 |
| 6/2/2026 | $7.26 | $7.37 | $7.26 | $7.28 | 138,147 |
| 6/1/2026 | $7.34 | $7.38 | $7.24 | $7.25 | 123,004 |
| 5/29/2026 | $7.34 | $7.42 | $7.32 | $7.34 | 110,328 |
| 5/28/2026 | $7.36 | $7.41 | $7.33 | $7.34 | 285,700 |
| 5/27/2026 | $7.36 | $7.43 | $7.34 | $7.35 | 143,300 |
| 5/26/2026 | $7.33 | $7.46 | $7.28 | $7.38 | 97,900 |
| 5/22/2026 | $7.40 | $7.44 | $7.33 | $7.35 | 30,400 |
| 5/21/2026 | $7.31 | $7.36 | $7.27 | $7.36 | 51,300 |
| 5/20/2026 | $7.25 | $7.33 | $7.19 | $7.31 | 130,300 |
| 5/19/2026 | $7.27 | $7.35 | $7.21 | $7.23 | 63,531 |
| 5/18/2026 | $7.36 | $7.38 | $7.25 | $7.29 | 33,200 |
| 5/15/2026 | $7.47 | $7.47 | $7.30 | $7.30 | 49,100 |
| 5/14/2026 | $7.48 | $7.50 | $7.45 | $7.48 | 56,400 |
| 5/13/2026 | $7.44 | $7.46 | $7.42 | $7.45 | 81,700 |
| 5/12/2026 | $7.38 | $7.43 | $7.35 | $7.43 | 97,245 |
| 5/11/2026 | $7.43 | $7.44 | $7.36 | $7.39 | 65,600 |
| 5/8/2026 | $7.41 | $7.46 | $7.35 | $7.42 | 73,100 |
| 5/7/2026 | $7.47 | $7.47 | $7.27 | $7.39 | 80,230 |
| 5/6/2026 | $7.38 | $7.49 | $7.30 | $7.43 | 108,800 |
| 5/5/2026 | $7.36 | $7.41 | $7.35 | $7.38 | 63,600 |
| 5/4/2026 | $7.43 | $7.43 | $7.33 | $7.35 | 44,900 |
| 5/1/2026 | $7.40 | $7.52 | $7.38 | $7.45 | 78,200 |
| 4/30/2026 | $7.33 | $7.38 | $7.28 | $7.38 | 106,300 |
| 4/29/2026 | $7.32 | $7.37 | $7.26 | $7.28 | 151,702 |
| 4/28/2026 | $7.39 | $7.39 | $7.34 | $7.36 | 34,804 |
| 4/27/2026 | $7.37 | $7.41 | $7.37 | $7.39 | 48,943 |
| 4/24/2026 | $7.40 | $7.43 | $7.34 | $7.37 | 92,339 |
| 4/23/2026 | $7.46 | $7.48 | $7.39 | $7.40 | 63,000 |
| 4/22/2026 | $7.44 | $7.47 | $7.44 | $7.46 | 32,204 |
| 4/21/2026 | $7.42 | $7.48 | $7.40 | $7.41 | 76,800 |
| 4/20/2026 | $7.49 | $7.53 | $7.45 | $7.45 | 37,423 |
| 4/17/2026 | $7.40 | $7.49 | $7.40 | $7.48 | 63,100 |
| 4/16/2026 | $7.44 | $7.48 | $7.41 | $7.42 | 69,642 |
| 4/15/2026 | $7.40 | $7.48 | $7.34 | $7.44 | 142,504 |
| 4/14/2026 | $7.35 | $7.44 | $7.30 | $7.44 | 71,936 |