MSM(MSM)
MSM
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $104.22 | $106.31 | $102.97 | $106.17 | 509,930 |
| 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 |
| 5/8/2026 | $104.74 | $106.43 | $103.44 | $104.28 | 604,735 |
| 5/7/2026 | $106.21 | $106.54 | $103.80 | $104.31 | 637,940 |
| 5/6/2026 | $104.00 | $106.05 | $103.68 | $105.01 | 513,800 |
| 5/5/2026 | $101.86 | $103.22 | $100.63 | $103.01 | 491,249 |
| 5/4/2026 | $102.06 | $102.41 | $101.04 | $101.20 | 365,600 |
| 5/1/2026 | $102.53 | $102.86 | $101.05 | $102.63 | 638,143 |
| 4/30/2026 | $101.10 | $103.41 | $100.00 | $102.27 | 740,500 |
| 4/29/2026 | $103.06 | $103.46 | $100.23 | $100.75 | 789,910 |
| 4/28/2026 | $103.82 | $105.09 | $102.26 | $102.89 | 773,300 |
| 4/27/2026 | $100.79 | $104.50 | $100.68 | $104.17 | 1.45M |
| 4/24/2026 | $97.74 | $98.20 | $97.00 | $97.83 | 551,636 |
| 4/23/2026 | $95.71 | $98.88 | $95.71 | $98.06 | 602,800 |
| 4/22/2026 | $97.50 | $97.91 | $95.68 | $96.67 | 485,600 |
| 4/21/2026 | $97.33 | $98.17 | $96.55 | $97.12 | 456,030 |
| 4/20/2026 | $97.32 | $97.85 | $96.41 | $97.13 | 452,838 |
| 4/17/2026 | $94.58 | $98.13 | $94.58 | $97.52 | 697,500 |
| 4/16/2026 | $94.40 | $95.48 | $93.90 | $94.17 | 345,143 |
| 4/15/2026 | $95.02 | $96.05 | $93.63 | $94.71 | 385,946 |
| 4/14/2026 | $95.15 | $96.18 | $94.72 | $95.78 | 401,402 |
| 4/13/2026 | $95.21 | $95.43 | $93.50 | $95.37 | 555,100 |
| 4/10/2026 | $96.36 | $96.90 | $94.86 | $95.48 | 457,412 |
| 4/9/2026 | $95.28 | $96.85 | $94.34 | $96.13 | 618,500 |
| 4/8/2026 | $91.62 | $95.70 | $91.13 | $95.58 | 792,133 |
| 4/7/2026 | $90.45 | $92.76 | $89.28 | $90.71 | 582,446 |
| 4/6/2026 | $89.78 | $91.35 | $89.19 | $90.69 | 486,122 |
| 4/2/2026 | $92.07 | $94.30 | $90.07 | $90.32 | 1.02M |
| 4/1/2026 | $88.58 | $92.63 | $87.48 | $91.55 | 1.05M |
| 3/31/2026 | $88.94 | $93.38 | $88.94 | $92.27 | 838,920 |
| 3/30/2026 | $91.00 | $91.35 | $89.49 | $89.97 | 429,800 |
| 3/27/2026 | $90.04 | $90.98 | $87.59 | $90.30 | 467,828 |
| 3/26/2026 | $91.44 | $92.94 | $89.20 | $89.48 | 527,100 |
| 3/25/2026 | $91.32 | $91.97 | $89.20 | $91.90 | 661,111 |
| 3/24/2026 | $87.31 | $90.74 | $86.19 | $90.52 | 783,233 |
| 3/23/2026 | $87.60 | $89.78 | $85.54 | $87.11 | 739,927 |
| 3/20/2026 | $86.24 | $87.17 | $85.15 | $85.72 | 1.85M |
| 3/19/2026 | $87.42 | $87.56 | $85.99 | $86.88 | 442,600 |
| 3/18/2026 | $89.51 | $90.31 | $87.85 | $87.94 | 563,504 |
| 3/17/2026 | $89.96 | $90.84 | $87.64 | $90.06 | 424,121 |
| 3/16/2026 | $90.54 | $92.00 | $89.41 | $89.44 | 588,600 |
| 3/13/2026 | $90.90 | $91.96 | $89.27 | $91.23 | 513,100 |
| 3/12/2026 | $91.63 | $93.99 | $90.23 | $90.26 | 880,841 |
| 3/11/2026 | $89.41 | $92.53 | $88.33 | $92.44 | 887,500 |
| 3/10/2026 | $89.82 | $91.40 | $88.85 | $90.14 | 538,700 |
| 3/9/2026 | $90.27 | $90.34 | $87.12 | $90.15 | 552,651 |
| 3/6/2026 | $91.34 | $91.90 | $89.68 | $91.41 | 608,213 |
| 3/5/2026 | $93.41 | $95.18 | $92.03 | $92.58 | 1.02M |
| 3/4/2026 | $93.19 | $93.28 | $91.48 | $91.54 | 657,812 |
| 3/3/2026 | $91.84 | $93.02 | $90.09 | $92.90 | 619,100 |
| 3/2/2026 | $93.39 | $94.88 | $91.83 | $94.08 | 664,200 |
| 2/27/2026 | $93.31 | $93.95 | $92.06 | $93.84 | 687,241 |
| 2/26/2026 | $93.88 | $94.08 | $92.02 | $93.31 | 440,200 |
| 2/25/2026 | $93.70 | $94.25 | $91.96 | $93.07 | 351,822 |
| 2/24/2026 | $92.17 | $94.32 | $91.98 | $93.68 | 306,121 |
| 2/23/2026 | $93.36 | $94.07 | $91.09 | $91.83 | 350,536 |
| 2/20/2026 | $93.74 | $94.29 | $91.66 | $93.86 | 680,628 |