Price Alert

McElhenny Sheffield Manag... (MSMR)

CBOE: MSMR · Real-Time Price · USD

33.54

-0.00 (-0.00%)

At close: Sep 29, 2025, 3:39 PM

MSMR Stock Price History

1M 3M YTD 1Y 3Y 5Y Max

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Sep 29, 2025	33.82	33.82	33.50	33.56	33.56	0.06%	4,384
Sep 26, 2025	33.32	33.56	33.32	33.54	33.54	0.66%	5,005
Sep 25, 2025	33.34	33.34	33.28	33.32	33.32	-0.42%	700
Sep 24, 2025	33.63	33.63	33.38	33.46	33.46	-0.59%	8,500
Sep 23, 2025	33.78	33.78	33.58	33.66	33.66	-0.30%	6,100
Sep 22, 2025	33.56	33.80	33.51	33.76	33.76	0.63%	4,500
Sep 19, 2025	33.37	33.55	33.35	33.55	33.55	0.51%	4,400
Sep 18, 2025	33.22	33.40	33.22	33.38	33.38	1.18%	2,314
Sep 17, 2025	33.05	33.05	32.94	32.99	32.99	-0.42%	3,600
Sep 16, 2025	33.32	33.32	33.05	33.13	33.13	0.15%	5,710
Sep 15, 2025	33.04	33.12	33.04	33.08	33.08	0.52%	2,912
Sep 12, 2025	32.90	32.93	32.82	32.91	32.91	0.06%	5,400
Sep 11, 2025	32.85	32.97	32.85	32.89	32.89	0.67%	4,500
Sep 10, 2025	32.70	32.75	32.57	32.67	32.67	0.65%	11,308
Sep 9, 2025	31.93	32.52	31.93	32.46	32.46	-0.09%	2,800
Sep 8, 2025	32.62	32.62	32.44	32.49	32.49	0.43%	10,925
Sep 5, 2025	32.63	32.63	32.18	32.35	32.35	-0.09%	3,800
Sep 4, 2025	32.12	32.40	32.12	32.38	32.38	0.94%	14,100
Sep 3, 2025	32.05	32.08	31.92	32.08	32.08	0.09%	5,345
Sep 2, 2025	32.25	32.25	31.93	32.05	32.05	-0.56%	8,019