MSN(MSN)
MSN
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $0.40 | $0.45 | $0.40 | $0.41 | 399,848 |
| 5/20/2026 | $0.40 | $0.42 | $0.40 | $0.40 | 11,208 |
| 5/19/2026 | $0.43 | $0.43 | $0.40 | $0.40 | 10,939 |
| 5/18/2026 | $0.40 | $0.42 | $0.40 | $0.40 | 6,000 |
| 5/15/2026 | $0.41 | $0.42 | $0.40 | $0.40 | 1,307 |
| 5/14/2026 | $0.41 | $0.42 | $0.40 | $0.42 | 11,800 |
| 5/13/2026 | $0.41 | $0.43 | $0.41 | $0.41 | 2,301 |
| 5/12/2026 | $0.41 | $0.42 | $0.41 | $0.41 | 6,001 |
| 5/11/2026 | $0.41 | $0.43 | $0.41 | $0.43 | 41,700 |
| 5/8/2026 | $0.41 | $0.42 | $0.41 | $0.41 | 7,400 |
| 5/7/2026 | $0.43 | $0.43 | $0.40 | $0.43 | 31,300 |
| 5/6/2026 | $0.43 | $0.47 | $0.40 | $0.40 | 104,400 |
| 5/5/2026 | $0.44 | $0.45 | $0.42 | $0.43 | 39,131 |
| 5/4/2026 | $0.44 | $0.45 | $0.44 | $0.44 | 5,494 |
| 5/1/2026 | $0.43 | $0.45 | $0.43 | $0.44 | 7,887 |
| 4/30/2026 | $0.44 | $0.44 | $0.42 | $0.43 | 16,348 |
| 4/29/2026 | $0.43 | $0.44 | $0.42 | $0.44 | 29,500 |
| 4/28/2026 | $0.44 | $0.44 | $0.43 | $0.43 | 13,200 |
| 4/27/2026 | $0.44 | $0.45 | $0.42 | $0.44 | 29,924 |
| 4/24/2026 | $0.44 | $0.44 | $0.42 | $0.44 | 21,700 |
| 4/23/2026 | $0.44 | $0.45 | $0.40 | $0.43 | 86,400 |
| 4/22/2026 | $0.45 | $0.45 | $0.42 | $0.43 | 22,602 |
| 4/21/2026 | $0.45 | $0.45 | $0.43 | $0.45 | 15,831 |
| 4/20/2026 | $0.44 | $0.45 | $0.43 | $0.45 | 33,877 |
| 4/17/2026 | $0.45 | $0.45 | $0.43 | $0.43 | 30,552 |
| 4/16/2026 | $0.42 | $0.45 | $0.42 | $0.45 | 62,914 |
| 4/15/2026 | $0.44 | $0.46 | $0.43 | $0.43 | 57,178 |
| 4/14/2026 | $0.40 | $0.45 | $0.39 | $0.44 | 144,400 |
| 4/13/2026 | $0.43 | $0.44 | $0.40 | $0.41 | 25,426 |
| 4/10/2026 | $0.41 | $0.44 | $0.40 | $0.44 | 45,406 |
| 4/9/2026 | $0.41 | $0.45 | $0.41 | $0.45 | 36,202 |
| 4/8/2026 | $0.43 | $0.47 | $0.42 | $0.45 | 83,000 |
| 4/7/2026 | $0.40 | $0.42 | $0.39 | $0.42 | 18,461 |
| 4/6/2026 | $0.38 | $0.42 | $0.38 | $0.42 | 208,012 |
| 4/2/2026 | $0.40 | $0.43 | $0.38 | $0.40 | 96,974 |
| 4/1/2026 | $0.38 | $0.38 | $0.37 | $0.38 | 17,600 |
| 3/31/2026 | $0.38 | $0.38 | $0.37 | $0.38 | 8,400 |
| 3/30/2026 | $0.37 | $0.38 | $0.36 | $0.38 | 14,804 |
| 3/27/2026 | $0.35 | $0.38 | $0.35 | $0.38 | 15,800 |
| 3/26/2026 | $0.38 | $0.38 | $0.36 | $0.38 | 9,411 |
| 3/25/2026 | $0.38 | $0.38 | $0.36 | $0.38 | 6,800 |
| 3/24/2026 | $0.39 | $0.39 | $0.36 | $0.37 | 21,542 |
| 3/23/2026 | $0.37 | $0.38 | $0.36 | $0.38 | 12,249 |
| 3/20/2026 | $0.35 | $0.40 | $0.35 | $0.40 | 40,247 |
| 3/19/2026 | $0.38 | $0.38 | $0.35 | $0.35 | 36,000 |
| 3/18/2026 | $0.36 | $0.38 | $0.36 | $0.37 | 8,113 |
| 3/17/2026 | $0.36 | $0.38 | $0.34 | $0.37 | 15,000 |
| 3/16/2026 | $0.39 | $0.39 | $0.37 | $0.39 | 5,800 |
| 3/13/2026 | $0.35 | $0.38 | $0.35 | $0.38 | 6,727 |
| 3/12/2026 | $0.36 | $0.37 | $0.36 | $0.37 | 6,600 |
| 3/11/2026 | $0.35 | $0.38 | $0.35 | $0.36 | 35,006 |
| 3/10/2026 | $0.36 | $0.36 | $0.35 | $0.35 | 3,600 |
| 3/9/2026 | $0.36 | $0.37 | $0.34 | $0.36 | 36,400 |
| 3/6/2026 | $0.35 | $0.37 | $0.34 | $0.35 | 19,300 |
| 3/5/2026 | $0.37 | $0.38 | $0.34 | $0.34 | 157,619 |
| 3/4/2026 | $0.38 | $0.39 | $0.36 | $0.37 | 606,800 |
| 3/3/2026 | $0.39 | $0.39 | $0.36 | $0.36 | 64,825 |
| 3/2/2026 | $0.42 | $0.42 | $0.39 | $0.39 | 19,957 |
| 2/27/2026 | $0.39 | $0.42 | $0.39 | $0.42 | 35,238 |
| 2/26/2026 | $0.40 | $0.41 | $0.40 | $0.41 | 20,700 |
| 2/25/2026 | $0.40 | $0.40 | $0.39 | $0.40 | 20,547 |
| 2/24/2026 | $0.40 | $0.40 | $0.39 | $0.39 | 6,808 |
| 2/23/2026 | $0.39 | $0.41 | $0.39 | $0.39 | 20,840 |