|
Closing price on 8/3/2026
|
|
| Open |
30.70 |
| High |
31.20 |
| Low |
30.60 |
| Volume |
52,700 |
| Split-adjusted Price |
31.20 |
There is no data on 8/4/2026. Display data on 8/3/2026 instead.
|
|
MSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/3/2026
|
+0.80 / +2.63%
|
30.70
|
31.20
|
30.60
|
31.20
|
30.87
|
31.20
|
52,700
|
|
|
7/31/2026
|
-0.50 / -1.62%
|
30.90
|
32.00
|
30.30
|
30.40
|
30.64
|
30.40
|
146,500
|
|
|
7/30/2026
|
+0.60 / +1.98%
|
30.45
|
30.90
|
30.45
|
30.90
|
30.75
|
30.90
|
54,900
|
|
|
7/29/2026
|
0.00 / 0.00%
|
30.30
|
30.50
|
29.90
|
30.30
|
30.04
|
30.30
|
109,900
|
|
|
7/28/2026
|
-0.30 / -0.98%
|
30.30
|
30.50
|
29.90
|
30.30
|
30.07
|
30.30
|
257,600
|
|
|
7/27/2026
|
-0.30 / -0.97%
|
31.05
|
31.05
|
30.50
|
30.60
|
30.71
|
30.60
|
134,500
|
|
|
7/24/2026
|
-0.10 / -0.32%
|
31.00
|
31.40
|
30.20
|
30.90
|
30.86
|
30.90
|
183,400
|
|
|
7/23/2026
|
+0.50 / +1.64%
|
30.50
|
31.45
|
29.95
|
31.00
|
30.35
|
31.00
|
208,300
|
|
|
7/22/2026
|
-0.40 / -1.29%
|
30.80
|
31.00
|
30.00
|
30.50
|
30.45
|
30.50
|
102,800
|
|
|
7/21/2026
|
0.00 / 0.00%
|
30.90
|
31.00
|
30.80
|
30.90
|
30.92
|
30.90
|
31,900
|
|
|
7/20/2026
|
-0.60 / -1.90%
|
31.55
|
31.55
|
30.85
|
30.90
|
31.13
|
30.90
|
170,600
|
|
|
7/17/2026
|
+0.10 / +0.32%
|
31.50
|
31.80
|
31.40
|
31.50
|
31.55
|
31.50
|
34,000
|
|
|
7/16/2026
|
-0.55 / -1.72%
|
31.95
|
31.95
|
30.85
|
31.40
|
31.35
|
31.40
|
196,200
|
|
|
7/15/2026
|
0.00 / 0.00%
|
31.90
|
31.95
|
31.70
|
31.95
|
31.85
|
31.95
|
30,800
|
|
|
7/14/2026
|
+0.20 / +0.63%
|
31.75
|
32.00
|
31.75
|
31.95
|
31.91
|
31.95
|
65,800
|
|
|
7/13/2026
|
-0.15 / -0.47%
|
31.95
|
31.95
|
31.60
|
31.75
|
31.71
|
31.75
|
106,600
|
|
|
7/10/2026
|
-0.10 / -0.31%
|
32.05
|
32.20
|
31.60
|
31.90
|
31.83
|
31.90
|
91,800
|
|
|
7/9/2026
|
-0.20 / -0.62%
|
32.25
|
32.25
|
31.80
|
32.00
|
31.95
|
32.00
|
39,600
|
|
|
7/8/2026
|
-0.30 / -0.92%
|
32.55
|
33.00
|
31.50
|
32.20
|
31.88
|
32.20
|
229,500
|
|
|
7/7/2026
|
-0.20 / -0.61%
|
33.10
|
33.10
|
32.00
|
32.50
|
32.27
|
32.50
|
188,300
|
|
|
7/6/2026
|
-0.40 / -1.21%
|
33.15
|
33.20
|
32.60
|
32.70
|
32.83
|
32.70
|
138,000
|
|
|
7/3/2026
|
-0.40 / -1.19%
|
33.45
|
33.95
|
33.10
|
33.10
|
33.27
|
33.10
|
153,800
|
|
|
7/2/2026
|
-0.25 / -0.74%
|
33.65
|
33.75
|
33.40
|
33.50
|
33.54
|
33.50
|
167,100
|
|
|
7/1/2026
|
-0.15 / -0.44%
|
33.60
|
34.00
|
33.60
|
33.75
|
33.76
|
33.75
|
52,300
|
|
|
6/30/2026
|
-0.10 / -0.29%
|
33.70
|
33.95
|
33.45
|
33.90
|
33.65
|
33.90
|
171,800
|
|
|
6/29/2026
|
+0.10 / +0.29%
|
33.80
|
34.00
|
33.60
|
34.00
|
33.87
|
34.00
|
37,200
|
|
|
6/26/2026
|
-0.20 / -0.59%
|
33.65
|
33.90
|
33.65
|
33.90
|
33.81
|
33.90
|
119,900
|
|
|
6/25/2026
|
+0.20 / +0.59%
|
33.90
|
34.30
|
33.85
|
34.10
|
34.12
|
34.10
|
78,100
|
|
|
6/24/2026
|
-0.20 / -0.59%
|
34.10
|
34.10
|
33.75
|
33.90
|
33.84
|
33.90
|
79,700
|
|
|
6/23/2026
|
+0.10 / +0.29%
|
34.10
|
34.20
|
33.90
|
34.10
|
34.04
|
34.10
|
66,300
|
|
|