Morgan Stanley Pathway Small-Mid Cap Equity ETF (MSSM)
NYSEARCA: MSSM · Real-Time Price · USD
52.65
-0.05 (-0.09%)
At close: Dec 5, 2025, 4:00 PM EST
52.65
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
MSSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 52.89 | 52.95 | 52.60 | 52.65 | 52.65 | -0.09% | 20,036 |
| Dec 4, 2025 | 52.25 | 52.83 | 52.16 | 52.70 | 52.70 | 0.84% | 23,173 |
| Dec 3, 2025 | 51.95 | 52.35 | 51.87 | 52.26 | 52.26 | 1.16% | 20,535 |
| Dec 2, 2025 | 52.01 | 52.16 | 51.63 | 51.66 | 51.66 | -0.23% | 18,338 |
| Dec 1, 2025 | 52.08 | 52.10 | 51.77 | 51.78 | 51.78 | -0.66% | 14,521 |
| Nov 28, 2025 | 52.01 | 52.24 | 52.01 | 52.13 | 52.13 | 0.36% | 14,299 |
| Nov 26, 2025 | 51.53 | 52.10 | 51.53 | 51.94 | 51.94 | 0.82% | 22,552 |
| Nov 25, 2025 | 51.10 | 51.52 | 50.81 | 51.52 | 51.52 | 1.91% | 18,055 |
| Nov 24, 2025 | 49.63 | 50.56 | 49.63 | 50.56 | 50.56 | 1.66% | 14,898 |
| Nov 21, 2025 | 48.67 | 49.96 | 48.67 | 49.73 | 49.73 | 2.34% | 15,597 |
| Nov 20, 2025 | 50.10 | 50.43 | 48.51 | 48.59 | 48.59 | -1.83% | 16,378 |
| Nov 19, 2025 | 49.39 | 49.63 | 49.34 | 49.50 | 49.50 | 0.03% | 20,008 |
| Nov 18, 2025 | 49.18 | 49.61 | 49.05 | 49.48 | 49.48 | 0.32% | 15,718 |
| Nov 17, 2025 | 50.10 | 50.34 | 49.13 | 49.33 | 49.33 | -1.86% | 22,402 |
| Nov 14, 2025 | 49.34 | 50.66 | 49.34 | 50.26 | 50.26 | 0.10% | 19,161 |
| Nov 13, 2025 | 51.18 | 51.18 | 50.12 | 50.21 | 50.21 | -2.43% | 15,474 |
| Nov 12, 2025 | 51.52 | 51.90 | 51.41 | 51.47 | 51.47 | 0.21% | 16,801 |
| Nov 11, 2025 | 51.32 | 51.54 | 51.18 | 51.36 | 51.36 | -0.14% | 14,858 |
| Nov 10, 2025 | 51.47 | 51.53 | 51.17 | 51.43 | 51.42 | 1.09% | 15,204 |
| Nov 7, 2025 | 50.14 | 50.87 | 49.88 | 50.87 | 50.87 | 0.85% | 17,063 |
| Nov 6, 2025 | 50.97 | 51.02 | 50.33 | 50.44 | 50.44 | -1.34% | 19,417 |
| Nov 5, 2025 | 50.45 | 51.30 | 50.45 | 51.13 | 51.13 | 1.14% | 12,545 |
| Nov 4, 2025 | 50.49 | 51.09 | 50.49 | 50.55 | 50.55 | -1.45% | 23,036 |
| Nov 3, 2025 | 51.39 | 51.39 | 50.78 | 51.29 | 51.29 | -0.33% | 19,266 |
| Oct 31, 2025 | 51.25 | 51.47 | 51.12 | 51.47 | 51.46 | 0.47% | 11,061 |
| Oct 30, 2025 | 51.28 | 51.88 | 51.22 | 51.22 | 51.22 | -0.73% | 14,107 |
| Oct 29, 2025 | 51.93 | 52.33 | 51.39 | 51.60 | 51.60 | -0.64% | 13,102 |
| Oct 28, 2025 | 52.01 | 52.07 | 51.85 | 51.93 | 51.93 | -0.72% | 16,445 |
| Oct 27, 2025 | 52.50 | 52.62 | 52.17 | 52.31 | 52.31 | 0.52% | 15,774 |
| Oct 24, 2025 | 52.08 | 52.36 | 52.01 | 52.04 | 52.04 | 1.01% | 13,293 |
| Oct 23, 2025 | 51.14 | 51.58 | 51.14 | 51.52 | 51.52 | 1.41% | 13,263 |
| Oct 22, 2025 | 51.23 | 51.23 | 50.47 | 50.81 | 50.80 | -1.32% | 14,806 |
| Oct 21, 2025 | 51.29 | 51.70 | 51.25 | 51.49 | 51.49 | 0.18% | 15,617 |
| Oct 20, 2025 | 50.97 | 51.51 | 50.97 | 51.39 | 51.39 | 1.41% | 61,524 |
| Oct 17, 2025 | 50.83 | 50.83 | 50.48 | 50.68 | 50.68 | -0.26% | 363,002 |
| Oct 16, 2025 | 51.58 | 51.58 | 50.70 | 50.81 | 50.81 | -1.17% | 16,439 |
| Oct 15, 2025 | 51.68 | 52.08 | 51.04 | 51.41 | 51.41 | 0.35% | 20,910 |
| Oct 14, 2025 | 49.94 | 51.40 | 49.94 | 51.23 | 51.23 | 0.99% | 15,465 |
| Oct 13, 2025 | 50.36 | 50.74 | 50.36 | 50.73 | 50.73 | 2.20% | 13,104 |
| Oct 10, 2025 | 51.25 | 51.65 | 49.62 | 49.64 | 49.64 | -3.12% | 21,894 |
| Oct 9, 2025 | 51.23 | 51.34 | 51.03 | 51.24 | 51.24 | -0.62% | 12,398 |
| Oct 8, 2025 | 51.22 | 51.81 | 51.22 | 51.56 | 51.56 | 1.01% | 14,107 |
| Oct 7, 2025 | 51.65 | 51.66 | 50.93 | 51.04 | 51.04 | -1.12% | 15,361 |
| Oct 6, 2025 | 51.74 | 52.12 | 51.55 | 51.62 | 51.62 | 0.33% | 17,737 |
| Oct 3, 2025 | 51.63 | 51.84 | 51.37 | 51.45 | 51.45 | 0.43% | 14,116 |
| Oct 2, 2025 | 51.07 | 51.23 | 50.81 | 51.23 | 51.23 | 0.45% | 13,927 |
| Oct 1, 2025 | 50.57 | 51.04 | 50.57 | 51.00 | 51.00 | 0.33% | 16,732 |
| Sep 30, 2025 | 50.56 | 50.83 | 50.35 | 50.83 | 50.83 | 0.41% | 11,673 |
| Sep 29, 2025 | 50.63 | 50.68 | 50.48 | 50.63 | 50.63 | -0.03% | 14,625 |
| Sep 26, 2025 | 50.16 | 50.64 | 50.16 | 50.64 | 50.64 | 1.00% | 12,799 |