MSLOY(MSLOY)
MSLOY
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/11/2026 | $19.80 | $19.80 | $19.67 | $19.71 | 12,613 |
| 8/10/2026 | $19.72 | $19.77 | $19.69 | $19.70 | 15,300 |
| 8/7/2026 | $19.53 | $19.56 | $18.88 | $19.27 | 16,940 |
| 8/6/2026 | $19.06 | $19.06 | $19.02 | $19.04 | 17,300 |
| 8/5/2026 | $18.92 | $18.92 | $18.85 | $18.85 | 17,145 |
| 8/4/2026 | $19.27 | $19.29 | $19.14 | $19.16 | 14,700 |
| 8/3/2026 | $18.76 | $19.58 | $18.76 | $18.80 | 22,000 |
| 7/31/2026 | $18.40 | $18.56 | $18.33 | $18.45 | 34,020 |
| 7/30/2026 | $18.24 | $18.76 | $18.17 | $18.52 | 32,700 |
| 7/29/2026 | $18.17 | $18.24 | $18.02 | $18.15 | 20,100 |
| 7/28/2026 | $17.85 | $17.92 | $17.85 | $17.90 | 37,700 |
| 7/27/2026 | $18.06 | $18.06 | $18.01 | $18.05 | 28,600 |
| 7/24/2026 | $18.26 | $18.98 | $17.99 | $18.20 | 126,400 |
| 7/23/2026 | $17.68 | $17.73 | $17.56 | $17.65 | 46,100 |
| 7/22/2026 | $18.04 | $18.40 | $17.65 | $17.71 | 17,041 |
| 7/21/2026 | $17.43 | $17.43 | $17.36 | $17.42 | 40,500 |
| 7/20/2026 | $17.22 | $17.29 | $17.22 | $17.27 | 63,500 |
| 7/17/2026 | $17.20 | $17.25 | $17.11 | $17.21 | 28,600 |
| 7/16/2026 | $16.93 | $17.00 | $16.92 | $16.97 | 49,424 |
| 7/15/2026 | $17.27 | $17.29 | $17.21 | $17.22 | 78,600 |
| 7/14/2026 | $16.95 | $17.04 | $16.92 | $16.99 | 123,300 |
| 7/13/2026 | $17.12 | $17.12 | $16.45 | $16.50 | 72,644 |
| 7/10/2026 | $16.45 | $16.52 | $16.45 | $16.52 | 51,800 |
| 7/9/2026 | $16.84 | $16.85 | $16.82 | $16.85 | 67,211 |
| 7/8/2026 | $16.95 | $16.95 | $16.56 | $16.65 | 54,900 |
| 7/7/2026 | $16.38 | $16.39 | $16.26 | $16.38 | 103,400 |
| 7/6/2026 | $16.56 | $16.56 | $16.12 | $16.46 | 97,400 |
| 7/2/2026 | $16.17 | $16.50 | $15.84 | $15.89 | 101,342 |
| 7/1/2026 | $15.46 | $15.59 | $15.40 | $15.59 | 56,700 |
| 6/30/2026 | $17.45 | $17.45 | $15.97 | $15.97 | 161,300 |
| 6/29/2026 | $16.06 | $16.66 | $16.06 | $16.45 | 92,600 |
| 6/26/2026 | $16.02 | $16.13 | $15.83 | $16.12 | 58,941 |
| 6/25/2026 | $16.54 | $16.81 | $16.16 | $16.21 | 145,116 |
| 6/24/2026 | $16.54 | $16.64 | $16.54 | $16.63 | 90,100 |
| 6/23/2026 | $16.45 | $16.49 | $16.41 | $16.45 | 108,512 |
| 6/22/2026 | $16.35 | $16.45 | $16.33 | $16.39 | 91,400 |
| 6/18/2026 | $16.70 | $16.70 | $16.56 | $16.61 | 73,904 |
| 6/17/2026 | $17.00 | $17.02 | $16.88 | $16.92 | 34,623 |
| 6/16/2026 | $17.38 | $17.42 | $17.33 | $17.33 | 48,647 |
| 6/15/2026 | $17.86 | $18.38 | $17.68 | $18.33 | 52,503 |
| 6/12/2026 | $17.91 | $18.02 | $17.91 | $17.99 | 65,138 |
| 6/11/2026 | $17.80 | $17.89 | $17.71 | $17.84 | 77,837 |
| 6/10/2026 | $17.70 | $17.79 | $17.60 | $17.65 | 28,500 |
| 6/9/2026 | $18.39 | $18.89 | $18.31 | $18.38 | 76,000 |
| 6/8/2026 | $18.06 | $18.24 | $17.95 | $18.07 | 84,321 |
| 6/5/2026 | $18.02 | $18.65 | $17.98 | $18.02 | 47,942 |
| 6/4/2026 | $17.16 | $17.39 | $17.07 | $17.39 | 81,746 |
| 6/3/2026 | $16.72 | $16.99 | $16.72 | $16.95 | 42,400 |
| 6/2/2026 | $17.14 | $17.17 | $17.11 | $17.12 | 116,900 |
| 6/1/2026 | $16.77 | $16.77 | $16.63 | $16.75 | 69,300 |
| 5/29/2026 | $17.09 | $17.13 | $17.03 | $17.03 | 101,400 |
| 5/28/2026 | $16.97 | $17.05 | $16.95 | $17.02 | 70,236 |
| 5/27/2026 | $17.12 | $17.12 | $17.00 | $17.04 | 64,725 |
| 5/26/2026 | $17.94 | $18.06 | $17.36 | $17.37 | 43,000 |
| 5/22/2026 | $17.65 | $17.75 | $17.60 | $17.75 | 35,534 |
| 5/21/2026 | $18.19 | $18.27 | $17.84 | $17.86 | 44,800 |
| 5/20/2026 | $18.20 | $18.33 | $18.19 | $18.33 | 43,300 |
| 5/19/2026 | $18.27 | $18.34 | $18.23 | $18.28 | 50,700 |
| 5/18/2026 | $18.48 | $18.51 | $18.42 | $18.44 | 41,227 |
| 5/15/2026 | $18.43 | $19.21 | $18.43 | $18.52 | 26,300 |
| 5/14/2026 | $18.66 | $18.75 | $18.64 | $18.73 | 56,100 |
| 5/13/2026 | $18.55 | $18.63 | $18.52 | $18.57 | 32,006 |