|
Closing price on 6/2/2026
|
|
| Open |
34.40 |
| High |
34.40 |
| Low |
34.00 |
| Volume |
77,500 |
| Split-adjusted Price |
34.05 |
|
|
MSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/2/2026
|
-0.35 / -1.02%
|
34.40
|
34.40
|
34.00
|
34.05
|
34.17
|
34.05
|
77,500
|
|
|
6/1/2026
|
0.00 / 0.00%
|
34.90
|
34.90
|
34.35
|
34.40
|
34.49
|
34.40
|
25,100
|
|
|
5/29/2026
|
0.00 / 0.00%
|
34.40
|
34.55
|
34.15
|
34.40
|
34.35
|
34.40
|
48,500
|
|
|
5/28/2026
|
-0.15 / -0.43%
|
34.60
|
34.60
|
34.30
|
34.40
|
34.41
|
34.40
|
84,700
|
|
|
5/27/2026
|
-0.35 / -1.00%
|
34.90
|
35.05
|
34.50
|
34.55
|
34.67
|
34.55
|
82,500
|
|
|
5/26/2026
|
-0.10 / -0.29%
|
35.00
|
35.00
|
34.80
|
34.90
|
34.84
|
34.90
|
52,400
|
|
|
5/25/2026
|
-0.70 / -1.96%
|
35.20
|
35.60
|
34.65
|
35.00
|
35.20
|
35.00
|
151,900
|
|
|
5/22/2026
|
+0.25 / +0.71%
|
35.45
|
35.70
|
35.35
|
35.70
|
35.55
|
35.70
|
104,100
|
|
|
5/21/2026
|
+0.75 / +2.16%
|
34.70
|
35.55
|
34.70
|
35.45
|
35.19
|
35.45
|
151,100
|
|
|
5/20/2026
|
-0.20 / -0.57%
|
34.90
|
35.20
|
34.40
|
34.70
|
34.71
|
34.70
|
106,400
|
|
|
5/19/2026
|
-0.40 / -1.13%
|
35.30
|
35.40
|
34.90
|
34.90
|
35.06
|
34.90
|
107,100
|
|
|
5/18/2026
|
+0.20 / +0.57%
|
35.30
|
35.55
|
34.70
|
35.30
|
34.97
|
35.30
|
150,900
|
|
|
5/15/2026
|
-0.10 / -0.28%
|
36.35
|
36.35
|
36.00
|
36.10
|
36.19
|
35.10
|
185,400
|
|
|
5/14/2026
|
+0.10 / +0.28%
|
36.10
|
36.30
|
36.00
|
36.20
|
36.24
|
35.20
|
54,500
|
|
|
5/13/2026
|
0.00 / 0.00%
|
36.00
|
36.20
|
35.95
|
36.10
|
36.06
|
35.10
|
135,500
|
|
|
5/12/2026
|
-0.20 / -0.55%
|
36.35
|
36.40
|
35.95
|
36.10
|
36.07
|
35.10
|
160,400
|
|
|
5/11/2026
|
+0.25 / +0.69%
|
36.15
|
36.40
|
36.00
|
36.30
|
36.22
|
35.29
|
145,900
|
|
|
5/8/2026
|
-0.10 / -0.28%
|
36.15
|
36.20
|
35.85
|
36.05
|
35.95
|
35.05
|
246,800
|
|
|
5/7/2026
|
+0.10 / +0.28%
|
36.15
|
36.30
|
35.95
|
36.15
|
36.04
|
35.15
|
233,900
|
|
|
5/6/2026
|
-0.05 / -0.14%
|
36.20
|
36.45
|
35.95
|
36.05
|
36.06
|
35.05
|
201,100
|
|
|
5/5/2026
|
-0.20 / -0.55%
|
36.25
|
36.45
|
36.10
|
36.10
|
36.18
|
35.10
|
165,800
|
|
|
5/4/2026
|
-1.00 / -2.68%
|
36.90
|
36.90
|
36.10
|
36.30
|
36.50
|
35.29
|
427,200
|
|
|
4/29/2026
|
-0.60 / -1.58%
|
38.10
|
38.10
|
37.25
|
37.30
|
37.52
|
36.27
|
113,600
|
|
|
4/28/2026
|
+0.10 / +0.26%
|
37.90
|
38.25
|
37.50
|
37.90
|
37.92
|
36.85
|
214,900
|
|
|
4/24/2026
|
-0.10 / -0.26%
|
38.25
|
38.45
|
37.60
|
37.80
|
38.05
|
36.75
|
208,400
|
|
|
4/23/2026
|
+0.35 / +0.93%
|
37.75
|
37.90
|
37.15
|
37.90
|
37.30
|
36.85
|
274,800
|
|
|
4/22/2026
|
-0.55 / -1.44%
|
38.10
|
38.45
|
37.20
|
37.55
|
37.44
|
36.51
|
227,700
|
|
|
4/21/2026
|
+0.20 / +0.53%
|
37.90
|
39.25
|
37.90
|
38.10
|
38.58
|
37.04
|
427,600
|
|
|
4/20/2026
|
+0.75 / +2.02%
|
37.20
|
37.90
|
37.15
|
37.90
|
37.66
|
36.85
|
250,400
|
|
|
4/17/2026
|
-0.45 / -1.20%
|
37.60
|
37.85
|
37.15
|
37.15
|
37.42
|
36.12
|
179,600
|
|
|