(MSOS)
AMEX: MSOS
· Real-Time Price · USD
4.51
-0.44 (-8.89%)
At close: Aug 15, 2025, 3:59 PM
4.54
0.66%
After-hours: Aug 15, 2025, 06:36 PM EDT
MSOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 5.07 | 5.38 | 4.95 | 4.95 | 4.95 | -4.99% | 15,711,811 |
| Aug 13, 2025 | 4.82 | 5.31 | 4.62 | 5.21 | 5.21 | 12.28% | 19,276,626 |
| Aug 12, 2025 | 5.00 | 5.11 | 4.44 | 4.64 | 4.64 | -1.28% | 29,185,166 |
| Aug 11, 2025 | 4.08 | 4.94 | 4.04 | 4.70 | 4.70 | 25.67% | 57,188,400 |
| Aug 8, 2025 | 3.50 | 3.79 | 3.45 | 3.74 | 3.74 | 7.47% | 12,447,549 |
| Aug 7, 2025 | 3.35 | 3.50 | 3.20 | 3.48 | 3.48 | 5.45% | 6,894,230 |
| Aug 6, 2025 | 3.60 | 3.64 | 3.29 | 3.30 | 3.30 | -8.08% | 7,012,300 |
| Aug 5, 2025 | 3.37 | 3.60 | 3.26 | 3.59 | 3.59 | 7.81% | 10,315,600 |
| Aug 4, 2025 | 3.08 | 3.46 | 3.03 | 3.33 | 3.33 | 8.12% | 15,233,727 |
| Aug 1, 2025 | 2.83 | 3.60 | 2.77 | 3.08 | 3.08 | 8.83% | 14,119,600 |
| Jul 31, 2025 | 2.94 | 3.04 | 2.78 | 2.83 | 2.83 | -4.07% | 5,889,248 |
| Jul 30, 2025 | 2.92 | 3.03 | 2.91 | 2.95 | 2.95 | 1.37% | 4,200,500 |
| Jul 29, 2025 | 3.19 | 3.19 | 2.91 | 2.91 | 2.91 | -6.43% | 8,002,486 |
| Jul 28, 2025 | 3.06 | 3.18 | 3.05 | 3.11 | 3.11 | 0.65% | 6,149,800 |
| Jul 25, 2025 | 2.88 | 3.12 | 2.82 | 3.09 | 3.09 | 8.80% | 11,219,300 |
| Jul 24, 2025 | 2.75 | 2.84 | 2.68 | 2.84 | 2.84 | 3.27% | 4,859,300 |
| Jul 23, 2025 | 2.80 | 2.85 | 2.72 | 2.75 | 2.75 | -1.08% | 3,843,000 |
| Jul 22, 2025 | 2.83 | 2.90 | 2.70 | 2.78 | 2.78 | -1.77% | 6,989,623 |
| Jul 21, 2025 | 2.56 | 2.85 | 2.51 | 2.83 | 2.83 | 11.86% | 12,096,100 |
| Jul 18, 2025 | 2.60 | 2.64 | 2.53 | 2.53 | 2.53 | -1.94% | 3,669,503 |