MSDL(MSDL)
MSDL
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 5/15/2026 | $15.21 | $15.40 | $15.19 | $15.24 | 797,900 |
| 5/14/2026 | $15.28 | $15.43 | $15.18 | $15.21 | 700,900 |
| 5/13/2026 | $15.16 | $15.26 | $15.06 | $15.12 | 434,133 |
| 5/12/2026 | $15.23 | $15.39 | $15.03 | $15.15 | 592,100 |
| 5/11/2026 | $15.41 | $15.53 | $15.16 | $15.17 | 820,300 |
| 5/8/2026 | $15.48 | $15.56 | $15.23 | $15.48 | 793,418 |
| 5/7/2026 | $15.50 | $15.58 | $15.34 | $15.51 | 489,040 |
| 5/6/2026 | $15.59 | $15.71 | $15.45 | $15.69 | 709,813 |
| 5/5/2026 | $15.78 | $15.78 | $15.56 | $15.60 | 661,236 |
| 5/4/2026 | $15.73 | $15.85 | $15.67 | $15.75 | 487,350 |
| 5/1/2026 | $15.58 | $15.79 | $15.53 | $15.75 | 700,900 |
| 4/30/2026 | $15.12 | $15.55 | $15.11 | $15.51 | 574,200 |
| 4/29/2026 | $15.15 | $15.25 | $14.98 | $15.09 | 442,000 |
| 4/28/2026 | $15.09 | $15.31 | $15.06 | $15.20 | 920,549 |
| 4/27/2026 | $15.00 | $15.20 | $14.98 | $15.06 | 1.04M |
| 4/24/2026 | $15.04 | $15.24 | $14.97 | $15.03 | 600,300 |
| 4/23/2026 | $15.22 | $15.31 | $14.91 | $14.99 | 725,421 |
| 4/22/2026 | $15.43 | $15.53 | $15.18 | $15.22 | 474,569 |
| 4/21/2026 | $15.53 | $15.61 | $15.19 | $15.20 | 804,541 |
| 4/20/2026 | $15.24 | $15.50 | $15.24 | $15.46 | 1.10M |
| 4/17/2026 | $15.29 | $15.60 | $15.29 | $15.36 | 799,100 |
| 4/16/2026 | $15.41 | $15.41 | $15.21 | $15.26 | 618,200 |
| 4/15/2026 | $15.09 | $15.40 | $15.09 | $15.32 | 1.01M |
| 4/14/2026 | $14.68 | $15.14 | $14.68 | $15.04 | 1.27M |
| 4/13/2026 | $14.26 | $14.63 | $14.26 | $14.62 | 571,700 |
| 4/10/2026 | $14.43 | $14.43 | $14.26 | $14.35 | 696,190 |
| 4/9/2026 | $14.20 | $14.30 | $14.01 | $14.23 | 702,400 |
| 4/8/2026 | $14.45 | $14.65 | $14.16 | $14.25 | 569,019 |
| 4/7/2026 | $14.20 | $14.34 | $14.18 | $14.25 | 607,300 |
| 4/6/2026 | $14.14 | $14.33 | $14.08 | $14.30 | 453,122 |
| 4/2/2026 | $13.70 | $14.15 | $13.66 | $14.13 | 634,900 |
| 4/1/2026 | $13.98 | $14.00 | $13.78 | $13.82 | 744,635 |
| 3/31/2026 | $14.08 | $14.08 | $13.70 | $13.96 | 912,700 |
| 3/30/2026 | $14.05 | $14.26 | $13.96 | $14.11 | 828,648 |