Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
MMSC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 28 2024 | 19.3112 | 0.00 | 0.00% | 19.44 | 19.44 | 19.29 | 272,983 |
| Jun 27 2024 | 19.3116 | 0.21 | 1.11% | 19.264 | 19.3116 | 19.264 | 415 |
| Jun 26 2024 | 19.0998 | -0.02 | -0.11% | 19.06 | 19.0998 | 19.0101 | 642 |
| Jun 25 2024 | 19.1211 | 0.00 | -0.02% | 19.11 | 19.1211 | 19.06 | 1,041 |
| Jun 24 2024 | 19.124 | 0.03 | 0.15% | 19.13 | 19.2199 | 19.124 | 968 |
| Jun 21 2024 | 19.0956 | -0.01 | -0.05% | 19.05 | 19.0956 | 19.01 | 3,709 |
| Jun 20 2024 | 19.1052 | -0.18 | -0.91% | 19.26 | 19.34 | 19.085 | 85,542 |
| Jun 18 2024 | 19.2803 | 0.14 | 0.72% | 19.16 | 19.36 | 19.1497 | 47,569 |
| Jun 17 2024 | 19.1429 | 0.14 | 0.74% | 18.92 | 19.1429 | 18.92 | 470 |
| Jun 14 2024 | 19.002 | -0.30 | -1.57% | 19.13 | 19.13 | 18.99 | 2,615 |
| Jun 13 2024 | 19.3044 | -0.14 | -0.70% | 19.28 | 19.3044 | 19.175 | 1,774 |
| Jun 12 2024 | 19.4411 | 0.34 | 1.79% | 19.51 | 19.5292 | 19.4411 | 5,323 |
| Jun 11 2024 | 19.10 | -0.08 | -0.42% | 18.99 | 19.10 | 18.98 | 1,138 |
| Jun 10 2024 | 19.18 | 0.16 | 0.83% | 18.89 | 19.20 | 18.89 | 3,396 |
| Jun 07 2024 | 19.0218 | -0.16 | -0.83% | 19.06 | 19.09 | 19.0218 | 3,785 |
| Jun 06 2024 | 19.1817 | -0.15 | -0.78% | 19.29 | 19.29 | 19.1817 | 573 |
| Jun 05 2024 | 19.3325 | 0.40 | 2.12% | 19.28 | 19.36 | 19.28 | 1,198 |
| Jun 04 2024 | 18.9318 | -0.28 | -1.45% | 19.125 | 19.125 | 18.9318 | 330 |
| Jun 03 2024 | 19.21 | -0.07 | -0.38% | 19.50 | 19.50 | 19.05 | 1,474 |
| May 31 2024 | 19.2831 | 0.03 | 0.16% | 19.10 | 19.2831 | 19.10 | 234 |
| May 30 2024 | 19.2522 | -0.03 | -0.18% | 19.3416 | 19.3416 | 19.21 | 3,382 |
| May 29 2024 | 19.2862 | -0.22 | -1.12% | 19.2862 | 19.2862 | 19.2862 | 53 |
| May 28 2024 | 19.5044 | -0.08 | -0.43% | 19.545 | 19.545 | 19.4572 | 2,230 |
| May 24 2024 | 19.5884 | 0.26 | 1.34% | 19.43 | 19.61 | 19.43 | 344 |
| May 23 2024 | 19.3295 | -0.16 | -0.84% | 19.74 | 19.74 | 19.29 | 1,364 |
| May 22 2024 | 19.4928 | -0.17 | -0.85% | 19.6599 | 19.6599 | 19.46 | 1,275 |
| May 21 2024 | 19.6602 | -0.07 | -0.35% | 19.74 | 19.74 | 19.64 | 144,201 |
| May 20 2024 | 19.73 | 0.18 | 0.93% | 19.66 | 19.73 | 19.66 | 3,971 |
| May 17 2024 | 19.5479 | -0.01 | -0.07% | 19.54 | 19.58 | 19.54 | 7,328 |
| May 16 2024 | 19.5614 | -0.17 | -0.85% | 19.5614 | 19.5614 | 19.5614 | 31 |
| May 15 2024 | 19.73 | 0.30 | 1.54% | 19.70 | 19.73 | 19.65 | 4,593 |
| May 14 2024 | 19.4308 | 0.24 | 1.23% | 19.34 | 19.4308 | 19.34 | 2,807 |
| May 13 2024 | 19.1949 | -0.10 | -0.52% | 19.41 | 19.41 | 19.1949 | 170 |
| May 10 2024 | 19.2944 | 0.01 | 0.07% | 19.38 | 19.38 | 19.26 | 4,062 |
| May 09 2024 | 19.2817 | 0.15 | 0.81% | 19.25 | 19.2817 | 19.25 | 352 |
| May 08 2024 | 19.1273 | -0.13 | -0.66% | 19.15 | 19.15 | 19.06 | 4,503 |
| May 07 2024 | 19.2537 | 0.06 | 0.29% | 19.23 | 19.2537 | 19.23 | 123 |
| May 06 2024 | 19.1974 | 0.32 | 1.71% | 19.02 | 19.1974 | 19.02 | 20 |
| May 03 2024 | 18.875 | 0.21 | 1.13% | 18.96 | 18.96 | 18.87 | 5,110 |
| May 02 2024 | 18.6642 | 0.29 | 1.59% | 18.58 | 18.67 | 18.5799 | 1,491 |
| May 01 2024 | 18.3722 | 0.02 | 0.09% | 18.75 | 18.75 | 18.3722 | 19 |
| Apr 30 2024 | 18.3557 | -0.36 | -1.95% | 18.48 | 18.48 | 18.3557 | 1,289 |
| Apr 29 2024 | 18.7205 | 0.13 | 0.72% | 18.63 | 18.7205 | 18.63 | 678 |
| Apr 26 2024 | 18.5871 | 0.18 | 0.99% | 18.43 | 18.60 | 18.43 | 2,524 |
| Apr 25 2024 | 18.4044 | -0.04 | -0.21% | 18.45 | 18.45 | 18.4044 | 335 |
| Apr 24 2024 | 18.4437 | -0.04 | -0.19% | 18.44 | 18.4437 | 18.41 | 770 |
| Apr 23 2024 | 18.479 | 0.44 | 2.44% | 18.18 | 18.479 | 18.18 | 19,348 |
| Apr 22 2024 | 18.0397 | 0.13 | 0.75% | 18.0122 | 18.17 | 17.89 | 2,680 |
| Apr 19 2024 | 17.906 | -0.18 | -0.98% | 18.01 | 18.01 | 17.81 | 4,365 |
| Apr 18 2024 | 18.0834 | -0.16 | -0.87% | 18.15 | 18.41 | 18.0834 | 5,141 |
| Apr 17 2024 | 18.242 | -0.22 | -1.18% | 18.55 | 18.56 | 18.242 | 2,815 |
| Apr 16 2024 | 18.4604 | 0.05 | 0.27% | 18.30 | 18.49 | 18.30 | 1,244 |
| Apr 15 2024 | 18.4104 | -0.31 | -1.68% | 18.78 | 18.78 | 18.4104 | 1,717 |
| Apr 12 2024 | 18.7253 | -0.41 | -2.12% | 19.12 | 19.14 | 18.7253 | 3,979 |
| Apr 11 2024 | 19.1311 | 0.12 | 0.61% | 19.02 | 19.1311 | 18.9305 | 1,454 |
| Apr 10 2024 | 19.0151 | -0.20 | -1.07% | 19.03 | 19.05 | 18.98 | 4,546 |
| Apr 09 2024 | 19.2198 | -0.04 | -0.22% | 19.14 | 19.2198 | 19.1162 | 4,328 |
| Apr 08 2024 | 19.2619 | 0.06 | 0.29% | 19.35 | 19.35 | 19.23 | 3,239 |
| Apr 05 2024 | 19.2065 | 0.25 | 1.30% | 19.11 | 19.28 | 19.0799 | 6,269 |
| Apr 04 2024 | 18.96 | -0.25 | -1.31% | 19.44 | 19.44 | 18.96 | 5,370 |
| Apr 03 2024 | 19.2107 | 0.11 | 0.58% | 19.15 | 19.28 | 19.1499 | 6,270 |
| Apr 02 2024 | 19.0993 | -0.33 | -1.71% | 19.23 | 19.23 | 19.02 | 10,890 |
| Apr 01 2024 | 19.4309 | -0.11 | -0.55% | 19.66 | 19.66 | 19.405 | 7,054 |
