MSSM Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Feb 26 2025 | 46.4388 | 0.15 | 0.33% | 46.37 | 46.915 | 46.30 | 17,790 |
Feb 25 2025 | 46.2874 | -0.15 | -0.33% | 46.15 | 46.49 | 46.01 | 17,134 |
Feb 24 2025 | 46.44 | -0.27 | -0.57% | 46.88 | 46.88 | 46.265 | 31,185 |
Feb 21 2025 | 46.7063 | -1.34 | -2.80% | 48.23 | 48.23 | 46.68 | 15,667 |
Feb 20 2025 | 48.0505 | -0.38 | -0.78% | 48.23 | 48.23 | 47.7676 | 17,803 |
Feb 19 2025 | 48.4303 | -0.19 | -0.38% | 48.31 | 48.465 | 48.19 | 20,532 |
Feb 18 2025 | 48.617 | 0.39 | 0.81% | 48.43 | 48.64 | 48.38 | 23,679 |
Feb 14 2025 | 48.2273 | 0.06 | 0.12% | 48.32 | 48.50 | 48.18 | 20,948 |
Feb 13 2025 | 48.1715 | 0.51 | 1.06% | 47.77 | 48.1715 | 47.7401 | 17,709 |
Feb 12 2025 | 47.6642 | -0.37 | -0.78% | 47.23 | 47.79 | 47.23 | 16,055 |
Feb 11 2025 | 48.0366 | -0.31 | -0.65% | 48.175 | 48.175 | 47.99 | 13,570 |
Feb 10 2025 | 48.3507 | 0.09 | 0.19% | 48.36 | 48.4101 | 48.16 | 15,414 |
Feb 07 2025 | 48.2574 | -0.53 | -1.09% | 48.72 | 48.74 | 48.20 | 20,102 |
Feb 06 2025 | 48.79 | -0.13 | -0.26% | 49.05 | 49.055 | 48.5101 | 16,940 |
Feb 05 2025 | 48.9169 | 0.61 | 1.26% | 48.38 | 48.9169 | 48.35 | 11,510 |
Feb 04 2025 | 48.31 | 0.43 | 0.89% | 47.83 | 48.3181 | 47.82 | 18,159 |
Feb 03 2025 | 47.8835 | -0.61 | -1.26% | 47.41 | 48.1545 | 47.30 | 16,468 |
Jan 31 2025 | 48.4953 | -0.38 | -0.77% | 48.95 | 49.1759 | 48.29 | 14,059 |
Jan 30 2025 | 48.8715 | 0.55 | 1.14% | 48.49 | 48.99 | 48.49 | 16,391 |
Jan 29 2025 | 48.3189 | -0.02 | -0.04% | 48.32 | 48.61 | 48.125 | 22,674 |
Jan 28 2025 | 48.3399 | 0.28 | 0.59% | 48.109 | 48.3822 | 47.95 | 15,405 |
Jan 27 2025 | 48.0568 | -0.88 | -1.80% | 47.89 | 48.68 | 47.89 | 229,882 |
Jan 24 2025 | 48.9391 | 0.03 | 0.06% | 49.07 | 49.225 | 48.9391 | 20,389 |
Jan 23 2025 | 48.9102 | 0.00 | 0.00% | 48.9102 | 48.9102 | 48.9102 | 0 |
Jan 22 2025 | 48.9102 | -0.14 | -0.29% | 49.16 | 49.16 | 48.8719 | 14,937 |
Jan 21 2025 | 49.0546 | 0.72 | 1.48% | 48.68 | 49.0702 | 48.68 | 19,322 |
Jan 17 2025 | 48.3394 | 0.16 | 0.34% | 47.89 | 48.49 | 47.89 | 18,305 |
Jan 16 2025 | 48.1768 | 0.24 | 0.50% | 47.75 | 48.21 | 47.75 | 32,267 |
Jan 15 2025 | 47.9375 | 0.71 | 1.49% | 47.94 | 48.27 | 47.7909 | 12,543 |
Jan 14 2025 | 47.2316 | 0.48 | 1.03% | 46.90 | 47.31 | 46.83 | 18,054 |
Jan 13 2025 | 46.7512 | 0.28 | 0.60% | 46.00 | 46.7512 | 46.00 | 18,815 |
Jan 10 2025 | 46.4743 | -0.73 | -1.56% | 46.635 | 46.635 | 46.35 | 25,574 |
Jan 08 2025 | 47.2091 | -0.14 | -0.29% | 46.875 | 47.22 | 46.8002 | 27,119 |
Jan 07 2025 | 47.3464 | -0.38 | -0.81% | 47.71 | 47.71 | 47.10 | 17,836 |
Jan 06 2025 | 47.7313 | 0.07 | 0.14% | 47.39 | 48.27 | 47.39 | 25,430 |
Jan 03 2025 | 47.6653 | 0.76 | 1.62% | 46.88 | 47.68 | 46.88 | 79,785 |
Jan 02 2025 | 46.9032 | 0.03 | 0.06% | 46.99 | 47.42 | 46.74 | 28,960 |
Dec 31 2024 | 46.8773 | 0.01 | 0.02% | 46.43 | 47.1464 | 46.43 | 22,992 |
Dec 30 2024 | 46.8674 | -0.23 | -0.49% | 46.53 | 46.965 | 46.36 | 32,452 |
Dec 27 2024 | 47.1002 | -0.66 | -1.39% | 47.24 | 47.31 | 46.8357 | 227,577 |
Dec 26 2024 | 47.7641 | 0.30 | 0.64% | 47.02 | 47.7641 | 47.02 | 18,826 |
Dec 24 2024 | 47.46 | 0.39 | 0.83% | 46.66 | 47.46 | 46.66 | 19,299 |
Dec 23 2024 | 47.07 | 0.04 | 0.07% | 46.90 | 47.08 | 46.6416 | 24,878 |
Dec 20 2024 | 47.035 | 0.34 | 0.72% | 46.6786 | 47.4436 | 46.6786 | 25,895 |
Dec 19 2024 | 46.6982 | -0.18 | -0.38% | 47.1917 | 47.1917 | 46.5916 | 27,664 |
Dec 18 2024 | 46.8783 | -1.74 | -3.59% | 48.67 | 48.82 | 46.7723 | 21,865 |
Dec 17 2024 | 48.6215 | -0.56 | -1.13% | 48.70 | 48.8469 | 48.52 | 18,954 |
Dec 16 2024 | 49.177 | 0.19 | 0.40% | 49.25 | 49.30 | 49.1457 | 37,354 |
Dec 13 2024 | 48.9821 | -0.35 | -0.72% | 49.33 | 49.33 | 48.77 | 19,305 |
Dec 12 2024 | 49.3361 | -0.38 | -0.76% | 49.71 | 49.72 | 49.3361 | 37,245 |
Dec 11 2024 | 49.7155 | 0.36 | 0.73% | 50.00 | 50.00 | 49.46 | 78,117 |
Dec 10 2024 | 49.357 | -0.42 | -0.84% | 49.29 | 49.73 | 49.29 | 70,844 |