McElhenny Sheffield Manag... (MSMR)
CBOE: MSMR
· Real-Time Price · USD
32.49
0.14 (0.42%)
At close: Sep 08, 2025, 2:58 PM
MSMR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 29, 2025 | 32.22 | 32.23 | 32.19 | 32.23 | 32.23 | -1.17% | 8,019 |
| Aug 28, 2025 | 32.37 | 32.63 | 32.37 | 32.61 | 32.61 | 0.43% | 8,600 |
| Aug 27, 2025 | 32.33 | 32.47 | 32.33 | 32.47 | 32.47 | 0.12% | 1,600 |
| Aug 26, 2025 | 32.09 | 32.43 | 32.09 | 32.43 | 32.43 | 0.93% | 8,611 |
| Aug 25, 2025 | 32.04 | 32.29 | 32.04 | 32.13 | 32.13 | -0.37% | 12,700 |
| Aug 22, 2025 | 31.97 | 32.39 | 31.93 | 32.25 | 32.25 | 1.22% | 16,735 |
| Aug 21, 2025 | 31.94 | 31.94 | 31.79 | 31.86 | 31.86 | -0.22% | 3,800 |
| Aug 20, 2025 | 32.03 | 32.03 | 31.72 | 31.93 | 31.93 | -0.28% | 1,500 |
| Aug 19, 2025 | 32.41 | 32.41 | 31.99 | 32.02 | 32.02 | -0.96% | 5,500 |
| Aug 18, 2025 | 32.33 | 33.06 | 32.29 | 32.33 | 32.33 | 0.06% | 14,132 |
| Aug 15, 2025 | 32.30 | 32.40 | 32.29 | 32.31 | 32.31 | -0.62% | 15,700 |
| Aug 14, 2025 | 32.48 | 32.51 | 32.44 | 32.51 | 32.51 | -0.18% | 2,100 |
| Aug 13, 2025 | 32.68 | 32.68 | 32.39 | 32.57 | 32.57 | -0.15% | 2,300 |
| Aug 12, 2025 | 32.38 | 32.62 | 32.25 | 32.62 | 32.62 | 1.30% | 12,200 |
| Aug 11, 2025 | 32.39 | 32.44 | 32.17 | 32.20 | 32.20 | -0.43% | 10,100 |