Metal Sky Star Acquisition Corporation - MSSA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 17, 2024	11.73	11.73	11.73	11.73	11.73	0
December 16, 2024	11.73	11.73	11.73	11.73	11.73	0
December 13, 2024	12	11.73	11.73	12	11.7	686
December 12, 2024	11.88	11.88	11.88	11.88	11.88	0
December 11, 2024	11.88	11.88	11.88	11.88	11.88	0
December 10, 2024	11.88	11.88	11.88	11.88	11.88	721
December 09, 2024	11.67	11.7	11.7	11.7	11.67	533
December 06, 2024	11.67	11.67	11.67	11.67	11.67	500
December 05, 2024	11.81	11.7	11.7	11.81	11.67	1,731
December 04, 2024	11.72	11.85	11.85	13.48	11.72	6,025
December 03, 2024	11.75	11.99	11.99	12.66	11.75	1,600
December 02, 2024	11.73	11.74	11.74	11.91	11.71	1,010
November 29, 2024	13	13	13	13.83	13	6,132
November 27, 2024	12	12	12	12.9	12	6,928
November 26, 2024	11.67	11.67	11.67	11.67	11.67	0
November 25, 2024	11.67	11.67	11.67	11.67	11.67	0
November 22, 2024	11.67	11.67	11.67	11.67	11.67	0
November 21, 2024	11.67	11.67	11.67	11.67	11.67	0
November 20, 2024	11.67	11.67	11.67	11.67	11.67	105
November 19, 2024	12	12	12	12	12	124
November 18, 2024	12	12	12	12	12	0
November 15, 2024	12	12	12	12	12	0
November 14, 2024	11.68	12	12	12	11.68	4,904
November 13, 2024	11.65	11.65	11.65	11.65	11.65	0
November 12, 2024	11.65	11.65	11.65	11.65	11.65	0
November 11, 2024	11.65	11.65	11.65	11.65	11.65	0
November 08, 2024	11.65	11.65	11.65	11.65	11.65	126
November 07, 2024	11.67	11.67	11.67	11.67	11.67	2,015
November 06, 2024	11.67	11.67	11.67	11.67	11.67	0
November 05, 2024	11.67	11.67	11.67	11.67	11.67	0
November 04, 2024	11.67	11.67	11.67	11.67	11.67	204
November 01, 2024	11.63	11.6	11.6	11.63	11.6	9,586
October 31, 2024	11.65	11.65	11.65	11.65	11.65	3,846
October 30, 2024	11.65	11.65	11.65	11.65	11.65	0
October 29, 2024	11.65	11.65	11.65	11.65	11.65	5,620
October 28, 2024	11.68	11.68	11.68	11.68	11.68	188
October 25, 2024	11.66	11.66	11.66	11.66	11.66	0
October 24, 2024	11.66	11.66	11.66	11.66	11.66	0
October 23, 2024	11.67	11.66	11.66	11.67	11.62	8,809
October 22, 2024	11.67	11.67	11.67	11.67	11.67	104
October 21, 2024	11.69	11.69	11.69	11.69	11.69	0
October 18, 2024	11.69	11.69	11.69	11.69	11.69	103
October 17, 2024	11.58	11.58	11.58	11.58	11.58	300
October 16, 2024	11.58	11.58	11.58	11.58	11.58	0
October 15, 2024	11.58	11.58	11.58	11.58	11.58	200
October 14, 2024	11.44	11.46	11.46	11.49	11.44	706
October 11, 2024	11.43	11.38	11.38	11.49	11.38	18,300
October 10, 2024	11.48	11.4	11.4	11.48	11.4	400
October 09, 2024	11.47	11.47	11.47	11.47	11.47	8,500
October 08, 2024	11.56	11.56	11.56	11.56	11.56	101
October 07, 2024	11.37	11.47	11.47	11.47	11.37	7,100
October 04, 2024	11.48	11.48	11.48	11.48	11.48	139
October 03, 2024	11.47	11.47	11.47	11.47	11.47	123
October 02, 2024	11.47	11.47	11.47	11.47	11.47	143
October 01, 2024	11.47	11.47	11.47	11.47	11.47	141
September 30, 2024	11.47	11.45	11.45	11.47	11.45	2,108
September 27, 2024	11.48	11.48	11.48	11.48	11.48	122
September 26, 2024	11.48	11.48	11.48	11.48	11.48	136
September 25, 2024	11.48	11.48	11.48	11.48	11.48	200
September 24, 2024	11.48	11.48	11.48	11.48	11.48	148

Metal Sky Star Acquisition Corporation (MSSA) NASDAQ