MSGL.HM(MSGL.HM)
MSGL.HM
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/7/2026 | $3.52 | $3.70 | $3.52 | $3.68 | 16,042 |
| 8/6/2026 | $3.52 | $3.76 | $3.52 | $3.70 | 18,870 |
| 8/5/2026 | $3.52 | $3.68 | $3.52 | $3.68 | 1,500 |
| 8/4/2026 | $3.64 | $3.70 | $3.60 | $3.70 | 30,366 |
| 8/3/2026 | $3.64 | $3.68 | $3.64 | $3.68 | 5,000 |
| 7/31/2026 | $3.66 | $3.66 | $3.66 | $3.66 | - |
| 7/30/2026 | $3.66 | $3.70 | $3.66 | $3.70 | 3,574 |
| 7/29/2026 | $3.66 | $3.70 | $3.66 | $3.66 | 5,372 |
| 7/28/2026 | $3.70 | $3.70 | $3.70 | $3.70 | 3,348 |
| 7/27/2026 | $3.66 | $3.70 | $3.66 | $3.70 | 230 |
| 7/24/2026 | $3.66 | $3.70 | $3.66 | $3.70 | 1,579 |
| 7/23/2026 | $3.66 | $3.70 | $3.66 | $3.70 | 5,800 |
| 7/22/2026 | $3.62 | $3.66 | $3.62 | $3.66 | 50 |
| 7/21/2026 | $3.64 | $3.64 | $3.64 | $3.64 | 1,000 |
| 7/20/2026 | $3.64 | $3.64 | $3.64 | $3.64 | - |
| 7/17/2026 | $3.58 | $3.64 | $3.58 | $3.64 | 4,000 |
| 7/16/2026 | $3.64 | $3.64 | $3.64 | $3.64 | - |
| 7/15/2026 | $3.58 | $3.64 | $3.58 | $3.64 | 5,650 |
| 7/14/2026 | $3.58 | $3.64 | $3.58 | $3.64 | 150 |
| 7/13/2026 | $3.58 | $3.70 | $3.58 | $3.70 | 3,584 |
| 7/10/2026 | $3.56 | $3.64 | $3.56 | $3.64 | 5,000 |
| 7/9/2026 | $3.54 | $3.68 | $3.54 | $3.68 | 6,555 |
| 7/8/2026 | $3.80 | $3.80 | $3.54 | $3.54 | 133,952 |
| 7/7/2026 | $3.80 | $3.82 | $3.80 | $3.82 | 500 |
| 7/6/2026 | $3.92 | $3.98 | $3.90 | $3.90 | 26,038 |
| 7/3/2026 | $3.92 | $3.92 | $3.92 | $3.92 | - |
| 7/2/2026 | $3.90 | $3.90 | $3.90 | $3.90 | - |
| 7/1/2026 | $3.54 | $3.90 | $3.54 | $3.90 | 6,025 |
| 6/30/2026 | $3.86 | $4.00 | $3.86 | $4.00 | 466 |
| 6/29/2026 | $3.86 | $3.86 | $3.86 | $3.86 | - |
| 6/26/2026 | $3.86 | $3.86 | $3.86 | $3.86 | - |
| 6/25/2026 | $3.86 | $3.86 | $3.86 | $3.86 | - |
| 6/24/2026 | $3.86 | $3.90 | $3.86 | $3.90 | 500 |
| 6/23/2026 | $3.86 | $3.88 | $3.86 | $3.88 | 1,020 |
| 6/22/2026 | $3.86 | $3.86 | $3.86 | $3.86 | - |
| 6/19/2026 | $3.86 | $3.86 | $3.86 | $3.86 | 500 |
| 6/18/2026 | $3.86 | $3.88 | $3.86 | $3.88 | 125 |
| 6/17/2026 | $3.86 | $3.86 | $3.86 | $3.86 | - |
| 6/16/2026 | $3.86 | $3.86 | $3.86 | $3.86 | - |
| 6/15/2026 | $3.86 | $3.96 | $3.86 | $3.96 | 29,186 |
| 6/12/2026 | $3.86 | $3.86 | $3.86 | $3.86 | - |
| 6/11/2026 | $3.86 | $3.86 | $3.86 | $3.86 | 1,550 |
| 6/10/2026 | $3.82 | $3.90 | $3.82 | $3.88 | 22,895 |
| 6/9/2026 | $3.82 | $3.82 | $3.82 | $3.82 | - |
| 6/8/2026 | $3.82 | $3.88 | $3.82 | $3.88 | 50 |
| 6/5/2026 | $3.82 | $3.84 | $3.82 | $3.84 | 500 |
| 6/4/2026 | $3.82 | $3.82 | $3.82 | $3.82 | - |
| 6/3/2026 | $3.82 | $3.82 | $3.82 | $3.82 | - |
| 6/2/2026 | $3.82 | $3.82 | $3.82 | $3.82 | - |
| 6/1/2026 | $3.82 | $3.84 | $3.82 | $3.84 | 178 |
| 5/29/2026 | $3.82 | $3.82 | $3.82 | $3.82 | 340 |
| 5/28/2026 | $3.80 | $3.88 | $3.80 | $3.88 | 694 |
| 5/27/2026 | $3.76 | $3.88 | $3.76 | $3.88 | 12,850 |
| 5/26/2026 | $3.70 | $3.78 | $3.70 | $3.78 | 4,010 |
| 5/25/2026 | $3.72 | $3.88 | $3.72 | $3.72 | 2,053 |
| 5/22/2026 | $3.68 | $3.80 | $3.68 | $3.80 | 5,455 |
| 5/21/2026 | $3.64 | $3.80 | $3.64 | $3.80 | 27,000 |
| 5/20/2026 | $3.80 | $3.80 | $3.54 | $3.80 | 52,006 |
| 5/19/2026 | $3.80 | $3.80 | $3.80 | $3.80 | - |
| 5/18/2026 | $3.80 | $3.80 | $3.80 | $3.80 | 9,297 |
| 5/15/2026 | $3.84 | $3.84 | $3.84 | $3.84 | 13,000 |
| 5/14/2026 | $3.84 | $3.84 | $3.84 | $3.84 | - |
| 5/13/2026 | $3.88 | $3.88 | $3.84 | $3.84 | 44,058 |
| 5/12/2026 | $3.88 | $3.88 | $3.88 | $3.88 | 1,300 |
| 5/11/2026 | $3.88 | $3.88 | $3.88 | $3.88 | - |