MSM | tickerfilter.com

Date	Open	Adj. open	High	Adj. high	Low	Adj. low	Close	Adj. close	Volume	Adj. volume
03-30-2026	$91.00	$91.00	$91.35	$91.35	$89.49	$89.49	$89.97	$89.97	429,773	$429,773.00
03-27-2026	$90.04	$90.04	$90.98	$90.98	$87.59	$87.59	$90.30	$90.30	467,828	$467,828.00
03-26-2026	$91.44	$91.44	$92.94	$92.94	$89.20	$89.20	$89.48	$89.48	527,063	$527,063.00
03-25-2026	$91.32	$91.32	$91.97	$91.97	$89.20	$89.20	$91.90	$91.90	661,111	$661,111.00
03-24-2026	$87.31	$87.31	$90.74	$90.74	$86.19	$86.19	$90.52	$90.52	783,233	$783,233.00
03-23-2026	$87.60	$87.60	$89.78	$89.78	$85.54	$85.54	$87.11	$87.11	739,927	$739,927.00
03-20-2026	$86.24	$86.24	$87.17	$87.17	$85.15	$85.15	$85.72	$85.72	1,846,959	$1,846,959.00
03-19-2026	$87.42	$87.42	$87.56	$87.56	$85.99	$85.99	$86.88	$86.88	442,578	$442,578.00
03-18-2026	$89.51	$89.51	$90.31	$90.31	$87.85	$87.85	$87.94	$87.94	563,504	$563,504.00
03-17-2026	$89.96	$89.96	$90.84	$90.84	$87.64	$87.64	$90.06	$90.06	424,121	$424,121.00