MSOS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	2.31	2.32	2.21	2.24	2.24	-2.18%	2,032,752
Jun 26, 2025	2.30	2.35	2.27	2.29	2.29	-1.29%	2,575,025
Jun 25, 2025	2.13	2.33	2.13	2.32	2.32	7.41%	5,556,363
Jun 24, 2025	2.08	2.16	2.07	2.16	2.16	4.85%	3,056,858
Jun 23, 2025	2.13	2.16	2.06	2.06	2.06	-2.83%	4,824,922
Jun 20, 2025	2.20	2.23	2.11	2.12	2.12	-2.75%	2,789,826
Jun 18, 2025	2.20	2.28	2.18	2.18	2.18	-1.36%	5,299,466
Jun 17, 2025	2.20	2.25	2.20	2.21	2.21	-	1,240,978
Jun 16, 2025	2.22	2.28	2.20	2.21	2.21	2.31%	2,651,703
Jun 13, 2025	2.20	2.23	2.14	2.16	2.16	-3.57%	5,409,961
Jun 12, 2025	2.23	2.31	2.21	2.24	2.24	-0.44%	2,311,238
Jun 11, 2025	2.26	2.29	2.21	2.25	2.25	0.90%	3,687,839
Jun 10, 2025	2.33	2.33	2.23	2.23	2.23	-3.46%	2,378,826
Jun 9, 2025	2.37	2.38	2.31	2.31	2.31	-2.53%	1,525,241
Jun 6, 2025	2.32	2.44	2.32	2.37	2.37	2.60%	4,084,844
Jun 5, 2025	2.35	2.42	2.31	2.31	2.31	-1.28%	2,859,618
Jun 4, 2025	2.36	2.49	2.34	2.34	2.34	-1.68%	6,222,177
Jun 3, 2025	2.42	2.49	2.37	2.38	2.38	-2.86%	2,155,287
Jun 2, 2025	2.42	2.49	2.38	2.45	2.45	1.66%	3,053,394
May 30, 2025	2.50	2.52	2.39	2.41	2.41	-4.37%	3,307,046
May 29, 2025	2.51	2.54	2.50	2.52	2.52	-	1,886,533
May 28, 2025	2.50	2.57	2.48	2.52	2.52	2.02%	2,803,742
May 27, 2025	2.55	2.57	2.47	2.47	2.47	-3.14%	4,758,657
May 23, 2025	2.55	2.59	2.54	2.55	2.55	-1.54%	1,804,193
May 22, 2025	2.61	2.65	2.56	2.59	2.59	1.17%	2,243,962
May 21, 2025	2.65	2.72	2.56	2.56	2.56	-3.40%	6,122,320
May 20, 2025	2.65	2.70	2.57	2.65	2.65	0.38%	3,813,722
May 19, 2025	2.59	2.69	2.57	2.64	2.64	1.54%	2,392,989
May 16, 2025	2.81	2.90	2.60	2.60	2.60	-7.14%	6,402,895
May 15, 2025	2.66	2.91	2.64	2.80	2.80	4.48%	5,917,641
May 14, 2025	2.68	2.74	2.64	2.68	2.68	-0.74%	1,597,743
May 13, 2025	2.58	2.70	2.58	2.70	2.70	4.65%	3,991,587
May 12, 2025	2.69	2.73	2.55	2.58	2.58	-0.77%	5,807,692
May 9, 2025	2.73	2.79	2.60	2.60	2.60	-5.45%	4,780,824
May 8, 2025	2.74	2.81	2.69	2.75	2.75	-1.08%	2,526,108
May 7, 2025	2.87	2.94	2.75	2.78	2.78	-2.80%	2,700,113
May 6, 2025	2.92	2.99	2.84	2.86	2.86	-4.35%	3,484,154
May 5, 2025	2.99	3.08	2.91	2.99	2.99	-0.33%	6,203,065
May 2, 2025	3.02	3.05	2.97	3.00	3.00	1.35%	2,606,376
May 1, 2025	3.17	3.20	2.95	2.96	2.96	-6.62%	6,132,649
Apr 30, 2025	2.79	3.38	2.69	3.17	3.17	12.01%	40,505,758
Apr 29, 2025	2.70	3.03	2.65	2.83	2.83	7.60%	15,774,756
Apr 28, 2025	2.79	2.87	2.61	2.63	2.63	-6.41%	6,181,327
Apr 25, 2025	2.87	3.10	2.76	2.81	2.81	-0.71%	18,213,905
Apr 24, 2025	2.46	2.94	2.46	2.83	2.83	17.92%	19,929,141
Apr 23, 2025	2.47	2.50	2.39	2.40	2.40	-0.83%	1,969,478
Apr 22, 2025	2.33	2.44	2.33	2.42	2.42	3.86%	2,477,112
Apr 21, 2025	2.56	2.56	2.31	2.33	2.33	-8.98%	5,766,543
Apr 17, 2025	2.30	2.56	2.30	2.56	2.56	10.34%	13,051,806
Apr 16, 2025	2.20	2.33	2.20	2.32	2.32	4.50%	4,173,392