MSM(MSM)
MSM
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/7/2026 | $123.63 | $124.61 | $122.70 | $122.92 | 662,616 |
| 8/6/2026 | $126.33 | $126.93 | $123.48 | $123.91 | 486,100 |
| 8/5/2026 | $128.25 | $130.46 | $125.53 | $125.57 | 528,411 |
| 8/4/2026 | $125.57 | $127.35 | $121.89 | $126.74 | 597,939 |
| 8/3/2026 | $123.23 | $125.82 | $123.23 | $124.91 | 661,500 |
| 7/31/2026 | $123.16 | $124.09 | $121.39 | $123.40 | 482,872 |
| 7/30/2026 | $122.17 | $122.25 | $119.60 | $121.46 | 570,600 |
| 7/29/2026 | $123.97 | $124.68 | $120.21 | $120.97 | 875,550 |
| 7/28/2026 | $127.59 | $127.83 | $124.38 | $124.78 | 663,400 |
| 7/27/2026 | $127.89 | $127.89 | $120.90 | $126.60 | 713,936 |
| 7/24/2026 | $125.62 | $127.11 | $125.17 | $125.64 | 394,406 |
| 7/23/2026 | $127.25 | $128.79 | $124.14 | $125.83 | 551,035 |
| 7/22/2026 | $126.60 | $127.55 | $126.18 | $127.28 | 493,416 |
| 7/21/2026 | $125.17 | $126.79 | $122.53 | $126.43 | 736,712 |
| 7/20/2026 | $125.56 | $125.97 | $123.69 | $124.17 | 458,600 |
| 7/17/2026 | $124.74 | $125.88 | $123.85 | $124.77 | 969,200 |
| 7/16/2026 | $123.76 | $126.30 | $123.76 | $125.63 | 942,623 |
| 7/15/2026 | $123.39 | $126.91 | $122.70 | $123.70 | 812,100 |
| 7/14/2026 | $124.69 | $125.35 | $121.28 | $124.11 | 820,949 |
| 7/13/2026 | $126.56 | $126.99 | $123.58 | $123.99 | 950,009 |
| 7/10/2026 | $120.66 | $123.64 | $119.77 | $123.02 | 610,300 |
| 7/9/2026 | $119.91 | $121.34 | $119.10 | $120.66 | 848,020 |
| 7/8/2026 | $117.55 | $119.03 | $117.31 | $118.99 | 729,208 |
| 7/7/2026 | $120.95 | $121.86 | $119.36 | $120.07 | 810,466 |
| 7/6/2026 | $122.31 | $122.70 | $119.33 | $121.14 | 1.07M |
| 7/2/2026 | $125.35 | $126.94 | $122.16 | $122.78 | 1.55M |
| 7/1/2026 | $119.66 | $127.51 | $117.02 | $123.34 | 2.38M |
| 6/30/2026 | $117.72 | $121.64 | $116.50 | $118.95 | 1.08M |
| 6/29/2026 | $117.34 | $117.39 | $115.65 | $116.67 | 693,134 |
| 6/26/2026 | $118.98 | $118.99 | $116.78 | $118.18 | 960,019 |
| 6/25/2026 | $117.48 | $120.20 | $116.81 | $119.37 | 937,237 |
| 6/24/2026 | $116.55 | $118.26 | $115.80 | $116.55 | 599,322 |
| 6/23/2026 | $116.01 | $116.68 | $114.69 | $116.26 | 637,306 |
| 6/22/2026 | $118.21 | $118.92 | $116.84 | $117.41 | 694,541 |
| 6/18/2026 | $116.35 | $118.98 | $116.35 | $118.51 | 1.02M |
| 6/17/2026 | $117.15 | $118.27 | $114.35 | $115.18 | 862,411 |
| 6/16/2026 | $116.30 | $118.30 | $115.10 | $117.28 | 832,639 |
| 6/15/2026 | $117.69 | $117.90 | $114.05 | $114.22 | 685,300 |
| 6/12/2026 | $116.22 | $116.78 | $114.73 | $116.69 | 609,726 |
| 6/11/2026 | $116.14 | $116.53 | $114.57 | $115.57 | 666,512 |
| 6/10/2026 | $117.15 | $118.50 | $115.05 | $115.16 | 754,200 |
| 6/9/2026 | $116.79 | $119.13 | $115.71 | $116.84 | 826,215 |
| 6/8/2026 | $115.07 | $117.26 | $114.77 | $115.59 | 844,400 |
| 6/5/2026 | $116.57 | $117.45 | $114.99 | $115.51 | 552,600 |
| 6/4/2026 | $117.72 | $118.52 | $116.75 | $116.98 | 623,310 |
| 6/3/2026 | $114.48 | $117.27 | $113.53 | $117.21 | 608,100 |
| 6/2/2026 | $112.69 | $115.97 | $112.37 | $115.17 | 922,907 |
| 6/1/2026 | $108.88 | $112.44 | $107.49 | $111.88 | 892,600 |
| 5/29/2026 | $109.27 | $111.23 | $108.62 | $109.47 | 1.03M |
| 5/28/2026 | $107.72 | $110.50 | $106.04 | $109.78 | 836,900 |
| 5/27/2026 | $109.22 | $109.67 | $107.21 | $107.49 | 465,700 |
| 5/26/2026 | $107.01 | $109.09 | $106.50 | $108.79 | 309,200 |
| 5/22/2026 | $106.48 | $107.39 | $105.01 | $106.50 | 960,200 |
| 5/21/2026 | $105.21 | $106.61 | $103.92 | $105.98 | 507,700 |
| 5/20/2026 | $104.22 | $106.31 | $102.97 | $106.17 | 523,000 |
| 5/19/2026 | $104.03 | $104.12 | $101.50 | $103.85 | 632,900 |
| 5/18/2026 | $105.40 | $106.48 | $104.38 | $104.66 | 639,908 |
| 5/15/2026 | $106.14 | $106.99 | $103.25 | $104.66 | 894,224 |
| 5/14/2026 | $107.84 | $108.77 | $106.46 | $106.82 | 928,432 |
| 5/13/2026 | $107.10 | $107.75 | $104.64 | $106.76 | 1.03M |
| 5/12/2026 | $107.70 | $107.80 | $105.60 | $106.92 | 822,447 |
| 5/11/2026 | $104.77 | $107.99 | $104.44 | $107.32 | 843,049 |