|
Closing price on 10/7/2026
|
|
| Open |
30.50 |
| High |
31.50 |
| Low |
30.20 |
| Volume |
241,300 |
| Split-adjusted Price |
31.40 |
|
|
MSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/10/2026
|
+0.05 / +0.16%
|
30.60
|
30.65
|
30.40
|
30.55
|
30.50
|
30.55
|
55,300
|
|
|
9/9/2026
|
0.00 / 0.00%
|
30.40
|
30.50
|
30.35
|
30.50
|
30.47
|
30.50
|
29,800
|
|
|
9/8/2026
|
+0.05 / +0.16%
|
30.40
|
30.50
|
30.35
|
30.50
|
30.43
|
30.50
|
37,000
|
|
|
9/7/2026
|
-0.05 / -0.16%
|
30.50
|
30.50
|
30.35
|
30.45
|
30.45
|
30.45
|
32,800
|
|
|
9/4/2026
|
+0.15 / +0.49%
|
30.50
|
30.50
|
30.35
|
30.50
|
30.39
|
30.50
|
26,200
|
|
|
9/3/2026
|
-0.20 / -0.65%
|
30.55
|
30.55
|
30.30
|
30.35
|
30.39
|
30.35
|
71,000
|
|
|
8/28/2026
|
0.00 / 0.00%
|
30.55
|
30.65
|
30.45
|
30.55
|
30.51
|
30.55
|
66,400
|
|
|
8/27/2026
|
-0.15 / -0.49%
|
30.70
|
30.80
|
30.50
|
30.55
|
30.62
|
30.55
|
38,700
|
|
|
8/26/2026
|
+0.30 / +0.99%
|
30.80
|
30.95
|
30.50
|
30.70
|
30.81
|
30.70
|
73,300
|
|
|
8/25/2026
|
-0.30 / -0.98%
|
30.85
|
31.00
|
30.35
|
30.40
|
30.72
|
30.40
|
111,700
|
|
|
8/24/2026
|
+0.50 / +1.66%
|
30.60
|
30.95
|
30.25
|
30.70
|
30.56
|
30.70
|
83,900
|
|
|