MSS(MSS)
MSS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/7/2026 | $1.36 | $1.37 | $1.24 | $1.27 | 331,225 |
| 8/6/2026 | $1.46 | $1.47 | $1.34 | $1.35 | 319,900 |
| 8/5/2026 | $1.46 | $1.52 | $1.38 | $1.48 | 286,749 |
| 8/4/2026 | $1.45 | $1.56 | $1.42 | $1.49 | 412,705 |
| 8/3/2026 | $1.33 | $1.50 | $1.33 | $1.48 | 468,909 |
| 7/31/2026 | $1.35 | $1.50 | $1.27 | $1.35 | 686,242 |
| 7/30/2026 | $1.57 | $1.61 | $1.38 | $1.39 | 1.14M |
| 7/29/2026 | $1.59 | $3.67 | $1.55 | $1.64 | 27.97M |
| 7/28/2026 | $1.80 | $1.80 | $1.56 | $1.59 | 233,213 |
| 7/27/2026 | $1.75 | $2.48 | $1.56 | $1.84 | 2.41M |
| 7/24/2026 | $3.01 | $3.24 | $1.75 | $1.84 | 14.77M |
| 7/23/2026 | $2.74 | $2.79 | $2.31 | $2.57 | 299,300 |
| 7/22/2026 | $2.64 | $2.92 | $2.30 | $2.79 | 968,137 |
| 7/21/2026 | $2.15 | $2.56 | $2.15 | $2.44 | 141,124 |
| 7/20/2026 | $2.40 | $2.40 | $2.11 | $2.17 | 167,712 |
| 7/17/2026 | $2.85 | $2.85 | $2.77 | $2.82 | 13,530 |
| 7/16/2026 | $2.86 | $2.93 | $2.75 | $2.85 | 36,060 |
| 7/15/2026 | $2.89 | $3.05 | $2.88 | $2.95 | 21,340 |
| 7/14/2026 | $2.88 | $2.98 | $2.81 | $2.91 | 43,221 |
| 7/13/2026 | $3.08 | $3.10 | $2.85 | $2.97 | 53,920 |
| 7/10/2026 | $2.93 | $3.20 | $2.93 | $3.18 | 57,881 |
| 7/9/2026 | $2.99 | $3.21 | $2.94 | $3.09 | 74,023 |
| 7/8/2026 | $2.89 | $3.11 | $2.87 | $3.09 | 128,328 |
| 7/7/2026 | $2.98 | $3.10 | $2.81 | $3.01 | 293,182 |
| 7/6/2026 | $4.14 | $4.19 | $3.19 | $3.30 | 9.41M |
| 7/2/2026 | $3.42 | $3.70 | $3.40 | $3.60 | 36,481 |
| 7/1/2026 | $3.40 | $4.04 | $3.35 | $3.53 | 67,606 |
| 6/30/2026 | $3.25 | $3.55 | $3.25 | $3.45 | 14,425 |
| 6/29/2026 | $3.40 | $3.41 | $3.23 | $3.27 | 15,314 |
| 6/26/2026 | $3.25 | $3.50 | $3.18 | $3.41 | 13,127 |
| 6/25/2026 | $3.51 | $3.63 | $3.26 | $3.27 | 29,131 |
| 6/24/2026 | $3.53 | $3.70 | $3.49 | $3.55 | 21,210 |
| 6/23/2026 | $3.66 | $3.85 | $3.59 | $3.59 | 14,360 |
| 6/22/2026 | $3.67 | $3.90 | $3.26 | $3.80 | 57,427 |
| 6/18/2026 | $3.86 | $4.02 | $3.60 | $3.65 | 28,680 |
| 6/17/2026 | $3.88 | $4.00 | $3.58 | $3.85 | 66,180 |
| 6/16/2026 | $4.35 | $4.38 | $3.95 | $4.00 | 63,530 |
| 6/15/2026 | $4.85 | $4.99 | $4.05 | $4.39 | 69,405 |
| 6/12/2026 | $5.30 | $5.45 | $4.55 | $4.85 | 58,393 |
| 6/11/2026 | $5.00 | $5.75 | $4.90 | $5.35 | 132,900 |
| 6/10/2026 | $5.10 | $5.20 | $4.57 | $5.00 | 165,920 |
| 6/9/2026 | $5.10 | $9.60 | $4.40 | $5.05 | 1.88M |
| 6/8/2026 | $5.20 | $5.25 | $4.52 | $4.85 | 76,840 |
| 6/5/2026 | $5.85 | $5.85 | $5.05 | $5.25 | 42,569 |
| 6/4/2026 | $5.75 | $6.25 | $5.40 | $5.70 | 112,580 |
| 6/3/2026 | $5.85 | $6.60 | $5.35 | $5.60 | 343,701 |
| 6/2/2026 | $4.60 | $5.75 | $4.60 | $5.65 | 248,920 |
| 6/1/2026 | $4.90 | $4.90 | $4.51 | $4.75 | 15,184 |
| 5/29/2026 | $4.94 | $4.94 | $4.55 | $4.58 | 13,548 |
| 5/28/2026 | $4.75 | $5.15 | $4.69 | $5.10 | 12,355 |
| 5/27/2026 | $4.75 | $4.96 | $4.65 | $4.80 | 11,223 |
| 5/26/2026 | $4.89 | $5.30 | $4.67 | $4.77 | 14,163 |
| 5/22/2026 | $4.90 | $5.15 | $4.85 | $4.93 | 13,568 |
| 5/21/2026 | $4.75 | $5.75 | $4.75 | $4.93 | 66,640 |
| 5/20/2026 | $4.75 | $5.25 | $4.59 | $4.70 | 10,000 |
| 5/19/2026 | $4.95 | $5.20 | $4.61 | $4.85 | 12,565 |
| 5/18/2026 | $5.15 | $5.25 | $4.90 | $4.95 | 11,890 |
| 5/15/2026 | $5.20 | $5.50 | $4.95 | $5.10 | 30,460 |
| 5/14/2026 | $5.25 | $5.55 | $4.92 | $5.10 | 14,981 |
| 5/13/2026 | $5.55 | $5.75 | $5.20 | $5.30 | 12,500 |
| 5/12/2026 | $6.00 | $6.30 | $5.40 | $5.60 | 30,103 |