|
Closing price on 10/22/2026
|
|
| Open |
33.85 |
| High |
34.00 |
| Low |
33.10 |
| Volume |
209,000 |
| Split-adjusted Price |
33.50 |
|
|
MSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/22/2026
|
-0.10 / -0.30%
|
33.85
|
34.00
|
33.10
|
33.50
|
33.74
|
33.50
|
209,000
|
|
|
10/21/2026
|
+1.05 / +3.23%
|
33.00
|
34.00
|
32.80
|
33.60
|
33.43
|
33.60
|
357,200
|
|
|
10/20/2026
|
+0.55 / +1.72%
|
31.70
|
32.65
|
31.70
|
32.55
|
32.40
|
32.55
|
187,400
|
|
|
10/19/2026
|
+0.55 / +1.75%
|
31.45
|
32.20
|
31.45
|
32.00
|
32.00
|
32.00
|
135,700
|
|
|
10/16/2026
|
-0.15 / -0.47%
|
31.60
|
31.60
|
31.45
|
31.45
|
31.52
|
31.45
|
41,800
|
|
|
10/15/2026
|
+0.30 / +0.96%
|
31.20
|
31.70
|
31.10
|
31.60
|
31.44
|
31.60
|
76,300
|
|
|
10/14/2026
|
-0.25 / -0.79%
|
31.60
|
31.90
|
31.25
|
31.30
|
31.44
|
31.30
|
46,500
|
|
|
10/13/2026
|
-0.30 / -0.94%
|
31.90
|
31.90
|
31.40
|
31.55
|
31.59
|
31.55
|
88,800
|
|
|
10/12/2026
|
+0.45 / +1.43%
|
31.50
|
31.85
|
31.35
|
31.85
|
31.67
|
31.85
|
118,600
|
|
|
10/9/2026
|
-0.05 / -0.16%
|
31.60
|
31.85
|
31.00
|
31.40
|
31.38
|
31.40
|
83,500
|
|
|
10/8/2026
|
+0.05 / +0.16%
|
31.90
|
32.15
|
31.40
|
31.45
|
31.79
|
31.45
|
117,900
|
|
|
10/7/2026
|
+1.10 / +3.63%
|
30.50
|
31.50
|
30.20
|
31.40
|
30.83
|
31.40
|
241,300
|
|
|
10/6/2026
|
-0.05 / -0.16%
|
30.35
|
30.50
|
30.20
|
30.30
|
30.32
|
30.30
|
73,200
|
|
|
10/5/2026
|
+0.10 / +0.33%
|
30.55
|
30.55
|
30.25
|
30.35
|
30.35
|
30.35
|
63,400
|
|
|
10/2/2026
|
+0.35 / +1.17%
|
29.90
|
30.50
|
29.90
|
30.25
|
30.31
|
30.25
|
137,700
|
|
|
10/1/2026
|
+0.10 / +0.34%
|
29.85
|
29.90
|
29.80
|
29.90
|
29.86
|
29.90
|
52,700
|
|
|
9/30/2026
|
+0.05 / +0.17%
|
29.75
|
29.80
|
29.70
|
29.80
|
29.76
|
29.80
|
84,700
|
|
|
9/29/2026
|
+0.10 / +0.34%
|
29.65
|
29.90
|
29.65
|
29.75
|
29.77
|
29.75
|
33,000
|
|
|
9/28/2026
|
-0.15 / -0.50%
|
29.95
|
29.95
|
29.55
|
29.65
|
29.73
|
29.65
|
112,800
|
|
|
9/25/2026
|
-0.15 / -0.50%
|
30.00
|
30.00
|
29.80
|
29.80
|
29.86
|
29.80
|
38,600
|
|
|
9/24/2026
|
-0.10 / -0.33%
|
30.00
|
30.00
|
29.90
|
29.95
|
29.94
|
29.95
|
61,400
|
|
|
9/23/2026
|
+0.05 / +0.17%
|
30.50
|
30.50
|
30.00
|
30.05
|
30.07
|
30.05
|
60,100
|
|
|
9/22/2026
|
0.00 / 0.00%
|
30.00
|
30.10
|
29.90
|
30.00
|
30.01
|
30.00
|
26,200
|
|
|
9/21/2026
|
-0.15 / -0.50%
|
30.10
|
30.10
|
29.90
|
30.00
|
29.97
|
30.00
|
62,000
|
|
|
9/18/2026
|
+0.20 / +0.67%
|
30.15
|
30.50
|
30.00
|
30.15
|
30.16
|
30.15
|
94,000
|
|
|
9/17/2026
|
+0.15 / +0.50%
|
30.00
|
30.10
|
29.85
|
29.95
|
29.98
|
29.95
|
122,000
|
|
|
9/16/2026
|
-0.30 / -1.00%
|
30.00
|
30.05
|
29.80
|
29.80
|
29.89
|
29.80
|
71,100
|
|
|
9/15/2026
|
+0.30 / +1.01%
|
29.90
|
30.10
|
29.80
|
30.10
|
29.93
|
30.10
|
50,800
|
|
|
9/14/2026
|
-0.20 / -0.67%
|
30.00
|
30.20
|
29.70
|
29.80
|
30.04
|
29.80
|
203,100
|
|
|
9/11/2026
|
-0.55 / -1.80%
|
30.50
|
30.50
|
30.00
|
30.00
|
30.17
|
30.00
|
145,800
|
|
|