|
Closing price on 4/23/2026
|
|
| Open |
37.75 |
| High |
37.90 |
| Low |
37.15 |
| Volume |
274,800 |
| Split-adjusted Price |
36.85 |
|
|
MSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/16/2026
|
+1.00 / +2.73%
|
36.80
|
37.60
|
36.50
|
37.60
|
36.85
|
36.56
|
299,100
|
|
|
4/15/2026
|
-0.50 / -1.35%
|
37.40
|
37.40
|
36.60
|
36.60
|
36.87
|
35.59
|
260,800
|
|
|
4/14/2026
|
0.00 / 0.00%
|
37.90
|
37.90
|
37.10
|
37.10
|
37.30
|
36.07
|
96,500
|
|
|
4/13/2026
|
-0.20 / -0.54%
|
37.30
|
37.50
|
36.95
|
37.10
|
37.19
|
36.07
|
91,400
|
|
|
4/10/2026
|
-0.20 / -0.53%
|
37.70
|
37.75
|
37.25
|
37.30
|
37.60
|
36.27
|
194,700
|
|
|
4/9/2026
|
+0.05 / +0.13%
|
37.75
|
37.80
|
36.85
|
37.50
|
37.43
|
36.46
|
241,600
|
|
|
4/8/2026
|
+1.20 / +3.31%
|
37.00
|
37.50
|
36.65
|
37.45
|
37.04
|
36.41
|
294,300
|
|
|
4/7/2026
|
-0.20 / -0.55%
|
36.45
|
36.50
|
36.05
|
36.25
|
36.32
|
35.25
|
180,300
|
|
|
4/6/2026
|
-0.45 / -1.22%
|
37.10
|
37.15
|
36.45
|
36.45
|
36.79
|
35.44
|
154,400
|
|
|
4/3/2026
|
-0.60 / -1.60%
|
37.40
|
37.95
|
36.80
|
36.90
|
37.51
|
35.88
|
248,200
|
|
|
4/2/2026
|
+0.70 / +1.90%
|
36.80
|
37.95
|
36.40
|
37.50
|
37.18
|
36.46
|
224,300
|
|
|
4/1/2026
|
-0.80 / -2.13%
|
38.05
|
38.20
|
36.50
|
36.80
|
37.28
|
35.78
|
403,300
|
|
|
3/31/2026
|
+0.35 / +0.94%
|
37.80
|
37.80
|
37.25
|
37.60
|
37.59
|
36.56
|
143,500
|
|
|
3/30/2026
|
-0.55 / -1.46%
|
36.80
|
37.70
|
36.80
|
37.25
|
37.38
|
36.22
|
138,400
|
|
|
3/27/2026
|
0.00 / 0.00%
|
37.80
|
38.00
|
37.15
|
37.80
|
37.60
|
36.75
|
216,500
|
|
|
3/26/2026
|
+0.95 / +2.58%
|
36.80
|
37.90
|
36.60
|
37.80
|
37.26
|
36.75
|
430,000
|
|
|
3/25/2026
|
+0.80 / +2.22%
|
36.15
|
36.85
|
36.15
|
36.85
|
36.66
|
35.83
|
243,700
|
|
|
3/24/2026
|
+0.50 / +1.41%
|
36.45
|
36.80
|
36.05
|
36.05
|
36.37
|
35.05
|
130,400
|
|
|
3/23/2026
|
-0.55 / -1.52%
|
36.00
|
36.00
|
33.80
|
35.55
|
35.60
|
34.57
|
413,100
|
|
|
3/20/2026
|
+0.10 / +0.28%
|
35.60
|
36.50
|
35.60
|
36.10
|
36.17
|
35.10
|
283,500
|
|
|
3/19/2026
|
-0.80 / -2.17%
|
36.45
|
36.65
|
36.00
|
36.00
|
36.24
|
35.00
|
258,500
|
|
|
3/18/2026
|
+0.35 / +0.96%
|
36.55
|
36.85
|
36.20
|
36.80
|
36.54
|
35.78
|
170,800
|
|
|
3/17/2026
|
+0.45 / +1.25%
|
36.50
|
37.15
|
36.40
|
36.45
|
36.79
|
35.44
|
190,200
|
|
|
3/16/2026
|
-0.50 / -1.37%
|
36.50
|
36.95
|
35.55
|
36.00
|
36.20
|
35.00
|
213,600
|
|
|
3/13/2026
|
-0.35 / -0.95%
|
36.75
|
36.75
|
36.15
|
36.50
|
36.38
|
35.49
|
198,000
|
|
|