Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Metal Sky Star Acquisition Corporation (MSSA)

NasdaqGM - NasdaqGM Real-time price. Currency in USD

Add to watchlist

10.89

0.00

(0.00%)

At close: 04:00PM EDT

Time period:

27 Sept 2022 - 27 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Sept 2023	10.90	10.89	10.89	10.89	10.89	1,108
26 Sept 2023	10.99	10.99	10.99	10.99	10.99	-
25 Sept 2023	10.99	10.99	10.99	10.99	10.99	-
22 Sept 2023	10.99	10.99	10.99	10.99	10.99	-
21 Sept 2023	10.90	10.99	10.90	10.99	10.99	40,100
20 Sept 2023	10.90	10.90	10.90	10.90	10.90	583,100
19 Sept 2023	10.90	10.90	10.90	10.90	10.90	100
18 Sept 2023	10.87	10.90	10.87	10.90	10.90	3,200
15 Sept 2023	10.90	10.90	10.90	10.90	10.90	100,300
14 Sept 2023	10.88	10.90	10.88	10.90	10.90	185,800
13 Sept 2023	10.89	10.89	10.89	10.89	10.89	1,500
12 Sept 2023	10.78	10.78	10.78	10.78	10.78	-
11 Sept 2023	10.78	10.78	10.78	10.78	10.78	-
08 Sept 2023	10.78	10.78	10.78	10.78	10.78	-
07 Sept 2023	10.78	10.78	10.78	10.78	10.78	-
06 Sept 2023	10.78	10.78	10.78	10.78	10.78	-
05 Sept 2023	10.78	10.78	10.78	10.78	10.78	-
01 Sept 2023	10.78	10.78	10.78	10.78	10.78	-
31 Aug 2023	10.78	10.78	10.78	10.78	10.78	-
30 Aug 2023	10.78	10.78	10.78	10.78	10.78	-
29 Aug 2023	10.78	10.78	10.78	10.78	10.78	-
28 Aug 2023	10.78	10.78	10.78	10.78	10.78	-
25 Aug 2023	10.78	10.78	10.78	10.78	10.78	-
24 Aug 2023	10.78	10.78	10.78	10.78	10.78	-
23 Aug 2023	10.78	10.78	10.78	10.78	10.78	500
22 Aug 2023	10.78	10.78	10.78	10.78	10.78	-
21 Aug 2023	10.78	10.78	10.78	10.78	10.78	9,400
18 Aug 2023	10.75	10.75	10.75	10.75	10.75	100
17 Aug 2023	10.75	10.75	10.75	10.75	10.75	-
16 Aug 2023	10.75	10.75	10.75	10.75	10.75	200
15 Aug 2023	10.78	10.78	10.78	10.78	10.78	17,000
14 Aug 2023	10.75	10.75	10.75	10.75	10.75	100
11 Aug 2023	10.78	10.78	10.78	10.78	10.78	100
10 Aug 2023	10.78	10.78	10.78	10.78	10.78	21,400
09 Aug 2023	10.78	10.78	10.78	10.78	10.78	-
08 Aug 2023	10.77	10.78	10.77	10.78	10.78	4,400
07 Aug 2023	10.76	10.77	10.76	10.77	10.77	1,400
04 Aug 2023	10.77	10.77	10.77	10.77	10.77	100
03 Aug 2023	10.75	10.77	10.75	10.77	10.77	300
02 Aug 2023	10.76	10.76	10.76	10.76	10.76	900
01 Aug 2023	10.76	10.76	10.76	10.76	10.76	1,300
31 July 2023	10.76	10.76	10.76	10.76	10.76	200
28 July 2023	10.77	10.77	10.77	10.77	10.77	100
27 July 2023	10.77	10.77	10.77	10.77	10.77	2,300
26 July 2023	10.77	10.77	10.77	10.77	10.77	21,100
25 July 2023	10.77	10.77	10.76	10.76	10.76	75,300
24 July 2023	10.78	10.78	10.78	10.78	10.78	1,100
21 July 2023	10.75	10.77	10.75	10.76	10.76	20,500
20 July 2023	10.75	10.75	10.75	10.75	10.75	-
19 July 2023	10.74	10.75	10.74	10.75	10.75	100,500
18 July 2023	10.80	10.80	10.71	10.78	10.78	6,600
17 July 2023	10.70	10.74	10.70	10.74	10.74	11,300
14 July 2023	10.72	10.72	10.70	10.70	10.70	600
13 July 2023	10.69	10.74	10.68	10.70	10.70	25,100
12 July 2023	10.66	10.73	10.66	10.69	10.69	5,400
11 July 2023	10.68	10.73	10.66	10.73	10.73	3,000
10 July 2023	10.63	10.69	10.62	10.66	10.66	17,600
07 July 2023	10.62	10.74	10.62	10.74	10.74	8,500
06 July 2023	10.70	10.74	10.67	10.74	10.74	8,100
05 July 2023	10.80	11.19	10.60	10.91	10.91	164,400
03 July 2023	10.85	10.88	10.85	10.85	10.85	25,700
30 June 2023	10.99	10.99	10.99	10.99	10.99	-
29 June 2023	10.99	10.99	10.99	10.99	10.99	-
28 June 2023	10.99	10.99	10.99	10.99	10.99	-
27 June 2023	10.99	10.99	10.99	10.99	10.99	500
26 June 2023	10.70	10.70	10.70	10.70	10.70	-
23 June 2023	10.70	10.70	10.70	10.70	10.70	500
22 June 2023	10.70	10.70	10.70	10.70	10.70	-
21 June 2023	10.70	10.70	10.70	10.70	10.70	-
20 June 2023	10.70	10.70	10.70	10.70	10.70	3,900
16 June 2023	10.60	10.71	10.60	10.71	10.71	5,200
15 June 2023	10.53	10.72	10.53	10.72	10.72	4,400
14 June 2023	10.56	10.56	10.56	10.56	10.56	-
13 June 2023	10.55	10.56	10.55	10.56	10.56	1,700
12 June 2023	10.53	10.55	10.53	10.55	10.55	5,000
09 June 2023	10.53	10.53	10.53	10.53	10.53	-
08 June 2023	10.53	10.53	10.53	10.53	10.53	-
07 June 2023	10.53	10.53	10.53	10.53	10.53	-
06 June 2023	10.53	10.53	10.53	10.53	10.53	-
05 June 2023	10.53	10.53	10.53	10.53	10.53	5,100
02 June 2023	10.52	10.53	10.52	10.53	10.53	60,800
01 June 2023	10.51	10.51	10.51	10.51	10.51	-
31 May 2023	10.51	10.51	10.51	10.51	10.51	26,700
30 May 2023	10.50	10.50	10.50	10.50	10.50	-
26 May 2023	10.50	10.50	10.50	10.50	10.50	-
25 May 2023	10.50	10.50	10.50	10.50	10.50	6,000
24 May 2023	10.48	10.48	10.48	10.48	10.48	-
23 May 2023	10.48	10.48	10.48	10.48	10.48	-
22 May 2023	10.48	10.48	10.48	10.48	10.48	-
19 May 2023	10.48	10.48	10.48	10.48	10.48	-
18 May 2023	10.48	10.48	10.48	10.48	10.48	-
17 May 2023	10.48	10.48	10.48	10.48	10.48	-
16 May 2023	10.48	10.48	10.48	10.48	10.48	-
15 May 2023	10.48	10.48	10.48	10.48	10.48	25,100
12 May 2023	10.48	10.48	10.48	10.48	10.48	363,100
11 May 2023	10.46	10.48	10.46	10.48	10.48	42,800
10 May 2023	10.46	10.47	10.45	10.46	10.46	50,500
09 May 2023	10.46	10.46	10.46	10.46	10.46	39,700
08 May 2023	10.44	10.44	10.44	10.44	10.44	-
05 May 2023	10.43	10.46	10.43	10.44	10.44	60,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,229.80-8.50(-0.12%)

AUD/USD0.6354-0.0045(-0.71%)

ASX 2007,030.30-7.90(-0.11%)

OIL93.73+3.34(+3.70%)

GOLD1,894.20-25.60(-1.33%)

Bitcoin AUD41,306.42-12.38(-0.03%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Metal Sky Star Acquisition Corporation (MSSA)

ALL ORDS
7,229.80
-8.50(-0.12%)

AUD/USD
0.6354
-0.0045(-0.71%)

ASX 200
7,030.30
-7.90(-0.11%)

OIL
93.73
+3.34(+3.70%)

GOLD
1,894.20
-25.60(-1.33%)

Bitcoin AUD
41,306.42
-12.38(-0.03%)