MSDL(MSDL)
MSDL
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/14/2026 | $15.53 | $15.59 | $15.41 | $15.43 | 211,434 |
| 8/13/2026 | $15.33 | $15.68 | $15.33 | $15.57 | 626,300 |
| 8/12/2026 | $15.33 | $15.44 | $15.19 | $15.26 | 367,843 |
| 8/11/2026 | $15.17 | $15.46 | $15.17 | $15.35 | 448,944 |
| 8/10/2026 | $15.32 | $15.34 | $15.01 | $15.19 | 348,407 |
| 8/7/2026 | $15.40 | $15.64 | $15.23 | $15.43 | 761,492 |
| 8/6/2026 | $15.11 | $15.59 | $15.10 | $15.45 | 450,900 |
| 8/5/2026 | $15.25 | $15.38 | $15.01 | $15.08 | 389,910 |
| 8/4/2026 | $14.95 | $15.30 | $14.90 | $15.20 | 400,800 |
| 8/3/2026 | $14.62 | $15.06 | $14.62 | $15.01 | 307,344 |
| 7/31/2026 | $14.80 | $14.93 | $14.53 | $14.61 | 632,577 |
| 7/30/2026 | $15.05 | $15.05 | $14.61 | $14.81 | 592,800 |
| 7/29/2026 | $15.31 | $15.31 | $14.70 | $14.72 | 764,700 |
| 7/28/2026 | $15.24 | $15.55 | $15.22 | $15.26 | 939,900 |
| 7/27/2026 | $15.25 | $15.41 | $15.22 | $15.34 | 479,600 |
| 7/24/2026 | $15.12 | $15.24 | $15.02 | $15.17 | 332,200 |
| 7/23/2026 | $15.18 | $15.21 | $15.04 | $15.07 | 345,100 |
| 7/22/2026 | $15.40 | $15.45 | $15.24 | $15.27 | 292,200 |
| 7/21/2026 | $15.32 | $15.53 | $15.32 | $15.36 | 565,600 |
| 7/20/2026 | $15.50 | $15.51 | $15.17 | $15.33 | 340,900 |
| 7/17/2026 | $15.73 | $15.83 | $15.35 | $15.46 | 319,600 |
| 7/16/2026 | $15.57 | $15.78 | $15.47 | $15.75 | 329,910 |
| 7/15/2026 | $15.70 | $15.83 | $15.62 | $15.63 | 561,200 |
| 7/14/2026 | $15.41 | $15.60 | $15.41 | $15.52 | 334,520 |
| 7/13/2026 | $15.49 | $15.69 | $15.40 | $15.45 | 387,588 |
| 7/10/2026 | $15.41 | $15.70 | $15.35 | $15.57 | 501,642 |
| 7/9/2026 | $15.20 | $15.27 | $15.10 | $15.21 | 358,600 |
| 7/8/2026 | $15.35 | $15.39 | $15.15 | $15.23 | 384,019 |
| 7/7/2026 | $15.47 | $15.61 | $15.39 | $15.42 | 451,900 |
| 7/6/2026 | $15.40 | $15.60 | $15.37 | $15.38 | 416,427 |
| 7/2/2026 | $15.56 | $15.56 | $15.16 | $15.40 | 597,800 |
| 7/1/2026 | $15.09 | $15.37 | $15.09 | $15.25 | 702,459 |
| 6/30/2026 | $15.17 | $15.30 | $15.10 | $15.12 | 587,914 |
| 6/29/2026 | $15.51 | $15.73 | $15.51 | $15.64 | 453,200 |
| 6/26/2026 | $15.25 | $15.59 | $15.25 | $15.42 | 456,438 |
| 6/25/2026 | $15.25 | $15.38 | $15.11 | $15.27 | 523,205 |
| 6/24/2026 | $15.10 | $15.20 | $14.94 | $15.04 | 546,528 |
| 6/23/2026 | $14.81 | $15.22 | $14.81 | $15.21 | 523,100 |
| 6/22/2026 | $15.37 | $15.45 | $14.94 | $14.96 | 593,900 |
| 6/18/2026 | $15.39 | $15.43 | $15.20 | $15.37 | 1.59M |
| 6/17/2026 | $15.68 | $15.70 | $15.15 | $15.16 | 674,507 |
| 6/16/2026 | $15.55 | $15.69 | $15.52 | $15.57 | 654,448 |
| 6/15/2026 | $15.69 | $15.87 | $15.38 | $15.40 | 782,152 |
| 6/12/2026 | $15.48 | $15.58 | $15.37 | $15.55 | 807,183 |
| 6/11/2026 | $15.32 | $15.54 | $15.31 | $15.44 | 453,208 |
| 6/10/2026 | $15.25 | $15.50 | $15.25 | $15.32 | 478,154 |
| 6/9/2026 | $15.16 | $15.37 | $15.16 | $15.27 | 454,964 |
| 6/8/2026 | $15.25 | $15.33 | $15.05 | $15.11 | 497,234 |
| 6/5/2026 | $15.54 | $15.54 | $15.11 | $15.15 | 400,394 |
| 6/4/2026 | $15.29 | $15.58 | $15.26 | $15.49 | 560,136 |
| 6/3/2026 | $15.43 | $15.44 | $15.07 | $15.15 | 593,900 |
| 6/2/2026 | $15.50 | $15.64 | $15.50 | $15.60 | 682,100 |
| 6/1/2026 | $15.56 | $15.70 | $15.52 | $15.57 | 500,246 |
| 5/29/2026 | $15.39 | $15.58 | $15.30 | $15.42 | 528,491 |
| 5/28/2026 | $15.20 | $15.43 | $15.15 | $15.28 | 409,652 |
| 5/27/2026 | $15.36 | $15.45 | $15.23 | $15.25 | 496,239 |
| 5/26/2026 | $15.20 | $15.44 | $15.20 | $15.33 | 487,900 |
| 5/22/2026 | $15.19 | $15.40 | $15.09 | $15.09 | 999,300 |
| 5/21/2026 | $14.93 | $15.29 | $14.85 | $15.20 | 751,700 |
| 5/20/2026 | $14.76 | $15.00 | $14.73 | $14.99 | 393,320 |
| 5/19/2026 | $15.00 | $15.00 | $14.72 | $14.74 | 402,430 |
| 5/18/2026 | $15.31 | $15.35 | $14.87 | $14.87 | 498,800 |