MSOS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 3.16 | 3.18 | 2.99 | 3.03 | -0.07 | -2.26% | 4,561,718 |
| Feb 28, 2025 | 3.21 | 3.23 | 3.09 | 3.10 | -0.14 | -4.32% | 3,637,631 |
| Feb 27, 2025 | 3.23 | 3.29 | 3.16 | 3.24 | 0.05 | 1.57% | 3,134,107 |
| Feb 26, 2025 | 3.13 | 3.24 | 3.13 | 3.19 | 0.05 | 1.59% | 2,371,800 |
| Feb 25, 2025 | 3.25 | 3.28 | 3.11 | 3.14 | -0.11 | -3.38% | 3,073,500 |
| Feb 24, 2025 | 3.35 | 3.36 | 3.24 | 3.25 | -0.10 | -2.99% | 3,134,700 |
| Feb 21, 2025 | 3.36 | 3.39 | 3.29 | 3.35 | -0.01 | -0.30% | 3,085,600 |
| Feb 20, 2025 | 3.27 | 3.39 | 3.25 | 3.36 | 0.09 | 2.75% | 3,696,400 |
| Feb 19, 2025 | 3.24 | 3.32 | 3.14 | 3.27 | 0.02 | 0.62% | 6,811,500 |
| Feb 18, 2025 | 3.46 | 3.48 | 3.25 | 3.25 | -0.23 | -6.61% | 6,161,100 |
| Feb 14, 2025 | 3.60 | 3.60 | 3.46 | 3.48 | -0.12 | -3.33% | 3,245,639 |
| Feb 13, 2025 | 3.44 | 3.63 | 3.44 | 3.60 | 0.14 | 4.05% | 5,777,500 |
| Feb 12, 2025 | 3.40 | 3.54 | 3.40 | 3.46 | 0.03 | 0.87% | 2,644,447 |
| Feb 11, 2025 | 3.59 | 3.59 | 3.39 | 3.43 | -0.14 | -3.92% | 7,241,700 |
| Feb 10, 2025 | 3.54 | 3.78 | 3.49 | 3.57 | 0.03 | 0.85% | 7,604,229 |
| Feb 7, 2025 | 3.66 | 3.75 | 3.53 | 3.54 | -0.16 | -4.32% | 5,126,300 |
| Feb 6, 2025 | 3.78 | 3.80 | 3.68 | 3.70 | -0.03 | -0.80% | 5,954,800 |
| Feb 5, 2025 | 3.65 | 3.83 | 3.60 | 3.73 | 0.14 | 3.90% | 12,357,913 |
| Feb 4, 2025 | 3.42 | 3.60 | 3.35 | 3.59 | 0.19 | 5.59% | 8,380,215 |
| Feb 3, 2025 | 3.33 | 3.43 | 3.27 | 3.40 | 0.00 | 0.00% | 3,052,544 |
| Jan 31, 2025 | 3.52 | 3.52 | 3.38 | 3.40 | -0.10 | -2.86% | 2,708,800 |
| Jan 30, 2025 | 3.43 | 3.56 | 3.40 | 3.50 | 0.15 | 4.48% | 6,291,228 |
| Jan 29, 2025 | 3.42 | 3.52 | 3.33 | 3.35 | -0.05 | -1.47% | 5,299,600 |
| Jan 28, 2025 | 3.43 | 3.46 | 3.37 | 3.40 | -0.03 | -0.87% | 4,321,900 |
| Jan 27, 2025 | 3.51 | 3.52 | 3.34 | 3.43 | -0.11 | -3.11% | 5,866,326 |
| Jan 24, 2025 | 3.39 | 3.57 | 3.34 | 3.54 | 0.18 | 5.36% | 8,987,300 |
| Jan 23, 2025 | 3.43 | 3.43 | 3.33 | 3.36 | -0.03 | -0.88% | 3,453,500 |
| Jan 22, 2025 | 3.50 | 3.54 | 3.39 | 3.39 | -0.14 | -3.97% | 3,592,348 |
| Jan 21, 2025 | 3.58 | 3.62 | 3.53 | 3.53 | -0.06 | -1.67% | 2,881,246 |
| Jan 17, 2025 | 3.48 | 3.61 | 3.43 | 3.59 | 0.16 | 4.66% | 4,921,117 |
| Jan 16, 2025 | 3.45 | 3.49 | 3.41 | 3.43 | 0.00 | 0.00% | 2,916,300 |
| Jan 15, 2025 | 3.50 | 3.50 | 3.39 | 3.43 | 0.01 | 0.29% | 2,945,900 |
| Jan 14, 2025 | 3.48 | 3.53 | 3.42 | 3.42 | -0.15 | -4.20% | 4,087,100 |
| Jan 13, 2025 | 3.50 | 3.57 | 3.43 | 3.57 | 0.04 | 1.13% | 4,481,000 |
| Jan 10, 2025 | 3.65 | 3.65 | 3.50 | 3.53 | -0.09 | -2.49% | 4,144,815 |
| Jan 8, 2025 | 3.88 | 3.88 | 3.60 | 3.62 | -0.27 | -6.94% | 6,904,304 |
| Jan 7, 2025 | 3.96 | 4.03 | 3.84 | 3.89 | -0.01 | -0.26% | 3,841,100 |
| Jan 6, 2025 | 4.02 | 4.03 | 3.89 | 3.90 | -0.11 | -2.74% | 3,065,400 |
| Jan 3, 2025 | 4.08 | 4.11 | 3.95 | 4.01 | -0.07 | -1.72% | 3,555,888 |
| Jan 2, 2025 | 3.90 | 4.13 | 3.86 | 4.08 | 0.27 | 7.09% | 10,660,005 |
| Dec 31, 2024 | 3.55 | 3.94 | 3.53 | 3.81 | 0.24 | 6.72% | 9,776,219 |
| Dec 30, 2024 | 3.50 | 3.63 | 3.43 | 3.57 | 0.04 | 1.13% | 6,883,300 |
| Dec 27, 2024 | 3.65 | 3.65 | 3.52 | 3.53 | -0.12 | -3.29% | 4,893,600 |
| Dec 26, 2024 | 3.69 | 3.71 | 3.62 | 3.65 | -0.03 | -0.82% | 4,207,530 |
| Dec 24, 2024 | 3.65 | 3.69 | 3.63 | 3.68 | 0.02 | 0.55% | 1,729,400 |
| Dec 23, 2024 | 3.73 | 3.75 | 3.59 | 3.66 | -0.05 | -1.35% | 5,741,400 |
| Dec 20, 2024 | 3.67 | 3.85 | 3.61 | 3.71 | 0.11 | 3.06% | 5,128,510 |
| Dec 19, 2024 | 3.69 | 3.76 | 3.57 | 3.60 | -0.12 | -3.23% | 4,594,000 |
| Dec 18, 2024 | 3.83 | 3.92 | 3.67 | 3.72 | -0.09 | -2.36% | 6,380,611 |
| Dec 17, 2024 | 3.57 | 3.81 | 3.42 | 3.81 | 0.26 | 7.32% | 15,043,700 |