The average closing price for MSOS all-time is $14.79. The latest price is $6.70.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2025 | $3.47 | $7.08 | $3.38 | $6.69 | 263,259,685 |
November 2025 | $4.50 | $4.72 | $2.96 | $3.48 | 156,974,600 |
October 2025 | $4.80 | $5.74 | $4.23 | $4.49 | 241,336,200 |
September 2025 | $5.25 | $5.37 | $4.05 | $4.79 | 250,264,700 |
August 2025 | $2.83 | $6.02 | $2.77 | $5.57 | 359,843,000 |
July 2025 | $2.40 | $3.23 | $2.36 | $2.83 | 167,362,300 |
June 2025 | $2.42 | $2.49 | $2.06 | $2.41 | 70,949,500 |
May 2025 | $3.17 | $3.20 | $2.39 | $2.41 | 81,279,100 |
April 2025 | $2.62 | $3.38 | $2.02 | $3.17 | 179,288,400 |
March 2025 | $3.16 | $3.22 | $2.40 | $2.61 | 93,459,495 |
February 2025 | $3.33 | $3.83 | $3.09 | $3.10 | 96,479,600 |
January 2025 | $3.90 | $4.13 | $3.33 | $3.40 | 94,923,000 |
December 2024 | $4.49 | $4.60 | $3.42 | $3.81 | 204,521,300 |
November 2024 | $6.59 | $7.23 | $4.00 | $4.53 | 353,150,300 |
October 2024 | $7.16 | $7.92 | $6.56 | $6.60 | 186,490,739 |
September 2024 | $6.50 | $7.37 | $6.29 | $7.17 | 173,141,500 |
August 2024 | $7.55 | $7.80 | $5.99 | $6.32 | 202,279,320 |
July 2024 | $7.33 | $8.19 | $6.80 | $7.55 | 202,193,386 |
June 2024 | $7.94 | $8.20 | $6.88 | $7.33 | 151,628,200 |
May 2024 | $11.05 | $11.07 | $7.66 | $8.02 | 237,769,800 |
April 2024 | $9.99 | $11.37 | $8.32 | $11.26 | 262,182,200 |
March 2024 | $8.64 | $10.36 | $7.30 | $10.01 | 186,320,700 |
February 2024 | $9.44 | $10.64 | $8.28 | $8.60 | 148,731,200 |
January 2024 | $7.00 | $9.69 | $6.59 | $9.38 | 150,945,700 |
December 2023 | $6.80 | $7.69 | $5.99 | $7.01 | 94,885,500 |
Daily pricing data for MSOS dates back to 9/2/2020, and may be incomplete.
