MSOS(MSOS)
MSOS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/16/2026 | $4.70 | $4.70 | $4.52 | $4.54 | 22,691 |
| 7/15/2026 | $4.70 | $4.74 | $4.50 | $4.56 | 3.98M |
| 7/14/2026 | $4.66 | $4.78 | $4.60 | $4.69 | 2.61M |
| 7/13/2026 | $4.45 | $4.75 | $4.45 | $4.70 | 6.53M |
| 7/10/2026 | $4.47 | $4.57 | $4.42 | $4.49 | 3.73M |
| 7/9/2026 | $4.57 | $4.69 | $4.43 | $4.46 | 4.75M |
| 7/8/2026 | $4.54 | $4.68 | $4.48 | $4.60 | 4.78M |
| 7/7/2026 | $4.53 | $4.64 | $4.46 | $4.55 | 4.36M |
| 7/6/2026 | $4.88 | $4.91 | $4.43 | $4.54 | 13.73M |
| 7/2/2026 | $4.87 | $5.01 | $4.80 | $4.89 | 4.31M |
| 7/1/2026 | $5.05 | $5.05 | $4.78 | $4.83 | 6.35M |
| 6/30/2026 | $4.81 | $5.15 | $4.76 | $5.08 | 9.25M |
| 6/29/2026 | $4.72 | $4.88 | $4.64 | $4.84 | 5.81M |
| 6/26/2026 | $4.60 | $4.79 | $4.57 | $4.69 | 4.46M |
| 6/25/2026 | $4.48 | $4.70 | $4.36 | $4.62 | 12.16M |
| 6/24/2026 | $4.50 | $4.56 | $4.35 | $4.43 | 5.46M |
| 6/23/2026 | $4.60 | $4.64 | $4.43 | $4.50 | 7.56M |
| 6/22/2026 | $4.95 | $4.96 | $4.66 | $4.68 | 7.82M |
| 6/18/2026 | $4.83 | $5.06 | $4.66 | $4.99 | 7.51M |
| 6/17/2026 | $4.84 | $4.92 | $4.72 | $4.77 | 5.40M |
| 6/16/2026 | $4.94 | $4.97 | $4.75 | $4.83 | 6.06M |
| 6/15/2026 | $5.07 | $5.15 | $4.85 | $4.94 | 6.76M |
| 6/12/2026 | $5.29 | $5.38 | $5.00 | $5.04 | 7.59M |
| 6/11/2026 | $5.37 | $5.40 | $5.09 | $5.27 | 8.48M |
| 6/10/2026 | $5.47 | $5.62 | $5.31 | $5.36 | 6.76M |
| 6/9/2026 | $5.80 | $5.97 | $5.43 | $5.49 | 11.82M |
| 6/8/2026 | $5.55 | $5.79 | $5.44 | $5.75 | 9.89M |
| 6/5/2026 | $5.35 | $5.65 | $5.27 | $5.47 | 18.15M |
| 6/4/2026 | $4.76 | $5.20 | $4.73 | $5.10 | 11.24M |
| 6/3/2026 | $5.03 | $5.05 | $4.66 | $4.74 | 9.98M |
| 6/2/2026 | $5.11 | $5.12 | $4.93 | $5.05 | 6.08M |
| 6/1/2026 | $4.91 | $5.18 | $4.87 | $5.11 | 5.57M |
| 5/29/2026 | $5.06 | $5.13 | $4.90 | $4.92 | 6.04M |
| 5/28/2026 | $4.65 | $5.13 | $4.62 | $5.12 | 12.91M |
| 5/27/2026 | $4.64 | $4.70 | $4.49 | $4.65 | 3.75M |
| 5/26/2026 | $4.48 | $4.71 | $4.39 | $4.68 | 6.63M |
| 5/22/2026 | $4.53 | $4.58 | $4.38 | $4.43 | 4.58M |
| 5/21/2026 | $4.50 | $4.61 | $4.41 | $4.54 | 3.64M |
| 5/20/2026 | $4.42 | $4.57 | $4.34 | $4.50 | 4.74M |
| 5/19/2026 | $4.57 | $4.62 | $4.32 | $4.40 | 9.13M |
| 5/18/2026 | $4.42 | $4.66 | $4.33 | $4.61 | 6.06M |
| 5/15/2026 | $4.77 | $4.80 | $4.35 | $4.41 | 11.55M |
| 5/14/2026 | $4.87 | $5.00 | $4.78 | $4.84 | 4.11M |
| 5/13/2026 | $4.83 | $5.00 | $4.74 | $4.86 | 4.73M |
| 5/12/2026 | $4.95 | $5.03 | $4.82 | $4.88 | 5.55M |
| 5/11/2026 | $5.00 | $5.15 | $4.88 | $5.06 | 5.93M |
| 5/8/2026 | $5.25 | $5.28 | $4.98 | $5.05 | 6.79M |
| 5/7/2026 | $5.26 | $5.32 | $5.09 | $5.24 | 6.40M |
| 5/6/2026 | $5.11 | $5.34 | $5.02 | $5.27 | 8.10M |
| 5/5/2026 | $4.88 | $5.12 | $4.87 | $5.04 | 7.79M |
| 5/4/2026 | $4.99 | $5.05 | $4.79 | $4.84 | 8.10M |
| 5/1/2026 | $5.11 | $5.23 | $4.94 | $5.04 | 7.89M |
| 4/30/2026 | $4.88 | $5.18 | $4.85 | $5.11 | 8.42M |
| 4/29/2026 | $4.98 | $5.01 | $4.76 | $4.84 | 8.27M |
| 4/28/2026 | $5.09 | $5.14 | $4.88 | $4.97 | 7.66M |
| 4/27/2026 | $4.61 | $5.18 | $4.60 | $5.15 | 11.54M |
| 4/24/2026 | $4.26 | $4.76 | $4.23 | $4.68 | 15.12M |
| 4/23/2026 | $5.58 | $5.59 | $4.18 | $4.22 | 53.83M |
| 4/22/2026 | $4.34 | $5.47 | $4.34 | $5.11 | 56.30M |
| 4/21/2026 | $4.36 | $4.46 | $4.20 | $4.28 | 8.61M |
| 4/20/2026 | $4.14 | $4.51 | $4.04 | $4.35 | 19.97M |
| 4/17/2026 | $4.06 | $4.14 | $3.98 | $4.00 | 5.02M |