McElhenny Sheffield Manag... (MSMR)
CBOE: MSMR
· Real-Time Price · USD
32.35
0.04 (0.12%)
At close: Aug 18, 2025, 2:59 PM
MSMR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 8, 2025 | 32.17 | 32.40 | 32.17 | 32.34 | 32.34 | 0.78% | 11,717 |
| Aug 7, 2025 | 32.15 | 32.15 | 31.99 | 32.09 | 32.09 | -0.16% | 11,600 |
| Aug 6, 2025 | 31.97 | 32.15 | 31.91 | 32.14 | 32.14 | 0.69% | 5,028 |
| Aug 5, 2025 | 32.15 | 32.15 | 31.83 | 31.92 | 31.92 | -0.34% | 3,806 |
| Aug 4, 2025 | 31.87 | 32.39 | 31.83 | 32.03 | 32.03 | 1.55% | 23,800 |
| Aug 1, 2025 | 31.55 | 31.69 | 31.33 | 31.54 | 31.54 | -1.50% | 9,340 |
| Jul 31, 2025 | 32.52 | 32.52 | 32.00 | 32.02 | 32.02 | -0.59% | 3,900 |
| Jul 30, 2025 | 32.19 | 32.31 | 32.09 | 32.21 | 32.21 | 0.06% | 17,500 |
| Jul 29, 2025 | 32.34 | 32.34 | 32.12 | 32.19 | 32.19 | -0.25% | 18,741 |
| Jul 28, 2025 | 32.28 | 32.28 | 32.18 | 32.27 | 32.27 | 0.06% | 7,025 |
| Jul 25, 2025 | 32.17 | 32.29 | 32.17 | 32.25 | 32.25 | 0.50% | 3,639 |
| Jul 24, 2025 | 32.09 | 32.19 | 32.09 | 32.09 | 32.09 | 0.22% | 63,713 |
| Jul 23, 2025 | 31.77 | 32.02 | 31.77 | 32.02 | 32.02 | 0.95% | 3,400 |
| Jul 22, 2025 | 31.70 | 31.74 | 31.69 | 31.72 | 31.72 | -0.50% | 1,400 |
| Jul 21, 2025 | 32.01 | 32.01 | 31.88 | 31.88 | 31.88 | 0.03% | 3,200 |