MSMLX(MSMLX)
MSMLX
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/7/2026 | $31.40 | $31.40 | $31.40 | $31.40 | - |
| 8/6/2026 | $31.17 | $31.17 | $31.17 | $31.17 | - |
| 8/5/2026 | $31.04 | $31.04 | $31.04 | $31.04 | - |
| 8/4/2026 | $31.10 | $31.10 | $31.10 | $31.10 | - |
| 8/3/2026 | $30.32 | $30.32 | $30.32 | $30.32 | - |
| 7/31/2026 | $29.50 | $29.50 | $29.50 | $29.50 | - |
| 7/30/2026 | $29.29 | $29.29 | $29.29 | $29.29 | - |
| 7/29/2026 | $28.59 | $28.59 | $28.59 | $28.59 | - |
| 7/28/2026 | $29.15 | $29.15 | $29.15 | $29.15 | - |
| 7/27/2026 | $29.71 | $29.71 | $29.71 | $29.71 | - |
| 7/24/2026 | $29.60 | $29.60 | $29.60 | $29.60 | - |
| 7/23/2026 | $29.99 | $29.99 | $29.99 | $29.99 | - |
| 7/22/2026 | $30.31 | $30.31 | $30.31 | $30.31 | - |
| 7/21/2026 | $30.45 | $30.45 | $30.45 | $30.45 | - |
| 7/20/2026 | $29.92 | $29.92 | $29.92 | $29.92 | - |
| 7/17/2026 | $30.15 | $30.15 | $30.15 | $30.15 | - |
| 7/16/2026 | $30.76 | $30.76 | $30.76 | $30.76 | - |
| 7/15/2026 | $31.35 | $31.35 | $31.35 | $31.35 | - |
| 7/14/2026 | $31.13 | $31.13 | $31.13 | $31.13 | - |
| 7/13/2026 | $31.16 | $31.16 | $31.16 | $31.16 | - |
| 7/10/2026 | $31.97 | $31.97 | $31.97 | $31.97 | - |
| 7/9/2026 | $31.38 | $31.38 | $31.38 | $31.38 | - |
| 7/8/2026 | $31.24 | $31.24 | $31.24 | $31.24 | - |
| 7/7/2026 | $31.50 | $31.50 | $31.50 | $31.50 | - |
| 7/6/2026 | $32.41 | $32.41 | $32.41 | $32.41 | - |
| 7/2/2026 | $32.18 | $32.18 | $32.18 | $32.18 | - |
| 7/1/2026 | $32.47 | $32.47 | $32.47 | $32.47 | - |
| 6/30/2026 | $32.34 | $32.34 | $32.34 | $32.34 | - |
| 6/29/2026 | $31.88 | $31.88 | $31.88 | $31.88 | - |
| 6/26/2026 | $31.48 | $31.48 | $31.48 | $31.48 | - |
| 6/25/2026 | $31.79 | $31.79 | $31.79 | $31.79 | - |
| 6/24/2026 | $31.93 | $31.93 | $31.93 | $31.93 | - |
| 6/23/2026 | $31.76 | $31.76 | $31.76 | $31.76 | - |
| 6/22/2026 | $33.12 | $33.12 | $33.12 | $33.12 | - |
| 6/18/2026 | $32.98 | $32.98 | $32.98 | $32.98 | - |
| 6/17/2026 | $32.60 | $32.60 | $32.60 | $32.60 | - |
| 6/16/2026 | $32.56 | $32.56 | $32.56 | $32.56 | - |
| 6/15/2026 | $33.04 | $33.04 | $33.04 | $33.04 | - |
| 6/12/2026 | $32.33 | $32.33 | $32.33 | $32.33 | - |
| 6/11/2026 | $32.01 | $32.01 | $32.01 | $32.01 | - |
| 6/10/2026 | $30.92 | $30.92 | $30.92 | $30.92 | - |
| 6/9/2026 | $31.35 | $31.35 | $31.35 | $31.35 | - |
| 6/8/2026 | $30.74 | $30.74 | $30.74 | $30.74 | - |
| 6/5/2026 | $31.09 | $31.09 | $31.09 | $31.09 | - |
| 6/4/2026 | $32.32 | $32.32 | $32.32 | $32.32 | - |
| 6/3/2026 | $32.19 | $32.19 | $32.19 | $32.19 | - |
| 6/2/2026 | $32.37 | $32.37 | $32.37 | $32.37 | - |
| 6/1/2026 | $32.09 | $32.09 | $32.09 | $32.09 | - |
| 5/29/2026 | $32.01 | $32.01 | $32.01 | $32.01 | - |
| 5/28/2026 | $32.17 | $32.17 | $32.17 | $32.17 | - |
| 5/27/2026 | $32.28 | $32.28 | $32.28 | $32.28 | - |
| 5/26/2026 | $32.49 | $32.49 | $32.49 | $32.49 | - |
| 5/22/2026 | $31.77 | $31.77 | $31.77 | $31.77 | - |
| 5/21/2026 | $31.11 | $31.11 | $31.11 | $31.11 | - |
| 5/20/2026 | $30.87 | $30.87 | $30.87 | $30.87 | - |
| 5/19/2026 | $30.40 | $30.40 | $30.40 | $30.40 | - |
| 5/18/2026 | $30.87 | $30.87 | $30.87 | $30.87 | - |
| 5/15/2026 | $30.96 | $30.96 | $30.96 | $30.96 | - |
| 5/14/2026 | $32.35 | $32.35 | $32.35 | $32.35 | - |
| 5/13/2026 | $32.11 | $32.11 | $32.11 | $32.11 | - |
| 5/12/2026 | $32.03 | $32.03 | $32.03 | $32.03 | - |
| 5/11/2026 | $32.77 | $32.77 | $32.77 | $32.77 | - |