Metal Sky Star Acquisition Corporation (MSSA)

Compare

11.60

-0.29

(-2.44%)

As of 1:24:18 PM EST. Market Open.

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Jan 17, 2025	11.63	11.63	11.60	11.60	11.60	3,021
Jan 16, 2025	11.63	11.85	11.63	11.85	11.85	800
Jan 15, 2025	11.80	11.80	11.80	11.80	11.80	500
Jan 14, 2025	11.63	11.63	11.63	11.63	11.63	-
Jan 13, 2025	11.73	11.76	11.50	11.63	11.63	6,700
Jan 10, 2025	12.50	13.38	11.75	12.10	12.10	9,800
Jan 8, 2025	12.50	12.50	12.50	12.50	12.50	-
Jan 7, 2025	12.44	12.90	12.30	12.50	12.50	5,000
Jan 6, 2025	11.78	12.67	11.78	12.67	12.67	400
Jan 3, 2025	12.60	12.69	11.87	12.69	12.69	13,300
Jan 2, 2025	12.16	12.80	11.77	12.69	12.69	1,800
Dec 31, 2024	12.14	12.14	12.14	12.14	12.14	-
Dec 30, 2024	11.81	12.80	11.81	12.14	12.14	2,500
Dec 27, 2024	11.73	11.73	11.73	11.73	11.73	-
Dec 26, 2024	11.73	11.73	11.73	11.73	11.73	-
Dec 24, 2024	11.73	11.73	11.73	11.73	11.73	-
Dec 23, 2024	11.73	11.73	11.73	11.73	11.73	-
Dec 20, 2024	11.73	11.73	11.73	11.73	11.73	-
Dec 19, 2024	11.73	11.73	11.73	11.73	11.73	-
Dec 18, 2024	11.73	11.73	11.73	11.73	11.73	-
Dec 17, 2024	11.73	11.73	11.73	11.73	11.73	-
Dec 16, 2024	11.73	11.73	11.73	11.73	11.73	-
Dec 13, 2024	12.00	12.00	11.70	11.73	11.73	700
Dec 12, 2024	11.88	11.88	11.88	11.88	11.88	-
Dec 11, 2024	11.88	11.88	11.88	11.88	11.88	-
Dec 10, 2024	11.88	11.88	11.88	11.88	11.88	700
Dec 9, 2024	11.67	11.70	11.67	11.70	11.70	500
Dec 6, 2024	11.67	11.67	11.67	11.67	11.67	500
Dec 5, 2024	11.81	11.81	11.67	11.70	11.70	1,700
Dec 4, 2024	11.72	13.48	11.72	11.85	11.85	6,000
Dec 3, 2024	11.75	12.66	11.75	11.99	11.99	1,600
Dec 2, 2024	11.73	11.91	11.71	11.74	11.74	1,000
Nov 29, 2024	13.00	14.48	12.10	12.10	12.10	7,100
Nov 27, 2024	12.00	12.90	12.00	12.00	12.00	6,900
Nov 26, 2024	11.67	11.67	11.67	11.67	11.67	-
Nov 25, 2024	11.67	11.67	11.67	11.67	11.67	-
Nov 22, 2024	11.67	11.67	11.67	11.67	11.67	-
Nov 21, 2024	11.67	11.67	11.67	11.67	11.67	-
Nov 20, 2024	11.67	11.67	11.67	11.67	11.67	100
Nov 19, 2024	12.00	12.00	12.00	12.00	12.00	100
Nov 18, 2024	12.00	12.00	12.00	12.00	12.00	-
Nov 15, 2024	12.00	12.00	12.00	12.00	12.00	-
Nov 14, 2024	11.68	12.00	11.68	12.00	12.00	4,900
Nov 13, 2024	11.65	11.65	11.65	11.65	11.65	-
Nov 12, 2024	11.65	11.65	11.65	11.65	11.65	-
Nov 11, 2024	11.65	11.65	11.65	11.65	11.65	-
Nov 8, 2024	11.65	11.65	11.65	11.65	11.65	100
Nov 7, 2024	11.67	11.67	11.67	11.67	11.67	2,000
Nov 6, 2024	11.67	11.67	11.67	11.67	11.67	-
Nov 5, 2024	11.67	11.67	11.67	11.67	11.67	-
Nov 4, 2024	11.67	11.67	11.67	11.67	11.67	200
Nov 1, 2024	11.63	11.63	11.60	11.60	11.60	9,500
Oct 31, 2024	11.65	11.65	11.65	11.65	11.65	3,800
Oct 30, 2024	11.65	11.65	11.65	11.65	11.65	-
Oct 29, 2024	11.65	11.65	11.65	11.65	11.65	5,600
Oct 28, 2024	11.68	11.68	11.68	11.68	11.68	200
Oct 25, 2024	11.66	11.66	11.66	11.66	11.66	-
Oct 24, 2024	11.66	11.66	11.66	11.66	11.66	-
Oct 23, 2024	11.67	11.67	11.62	11.66	11.66	8,800
Oct 22, 2024	11.67	11.67	11.67	11.67	11.67	100
Oct 21, 2024	11.69	11.69	11.69	11.69	11.69	-
Oct 18, 2024	11.69	11.69	11.69	11.69	11.69	100
Oct 17, 2024	11.58	11.58	11.58	11.58	11.58	300
Oct 16, 2024	11.58	11.58	11.58	11.58	11.58	-
Oct 15, 2024	11.58	11.58	11.58	11.58	11.58	200
Oct 14, 2024	11.44	11.49	11.44	11.46	11.46	700
Oct 11, 2024	11.43	11.49	11.38	11.38	11.38	18,300
Oct 10, 2024	11.48	11.48	11.40	11.40	11.40	400
Oct 9, 2024	11.47	11.47	11.47	11.47	11.47	8,500
Oct 8, 2024	11.56	11.56	11.56	11.56	11.56	100
Oct 7, 2024	11.37	11.47	11.36	11.47	11.47	7,100
Oct 4, 2024	11.48	11.48	11.48	11.48	11.48	100
Oct 3, 2024	11.47	11.47	11.47	11.47	11.47	100
Oct 2, 2024	11.47	11.47	11.47	11.47	11.47	100
Oct 1, 2024	11.47	11.47	11.47	11.47	11.47	100
Sep 30, 2024	11.47	11.47	11.45	11.45	11.45	2,100
Sep 27, 2024	11.48	11.48	11.48	11.48	11.48	100
Sep 26, 2024	11.48	11.48	11.48	11.48	11.48	100
Sep 25, 2024	11.48	11.48	11.48	11.48	11.48	200
Sep 24, 2024	11.48	11.48	11.48	11.48	11.48	100
Sep 23, 2024	11.58	11.58	11.58	11.58	11.58	200
Sep 20, 2024	11.40	11.40	11.40	11.40	11.40	-
Sep 19, 2024	11.40	11.40	11.40	11.40	11.40	-
Sep 18, 2024	11.37	11.40	11.37	11.40	11.40	15,500
Sep 17, 2024	11.37	11.37	11.37	11.37	11.37	-
Sep 16, 2024	11.36	11.37	11.35	11.37	11.37	99,100
Sep 13, 2024	11.43	11.43	11.32	11.36	11.36	12,100
Sep 12, 2024	11.34	11.49	11.32	11.34	11.34	7,700
Sep 11, 2024	11.40	11.60	11.33	11.34	11.34	18,400
Sep 10, 2024	11.39	11.39	11.39	11.39	11.39	-
Sep 9, 2024	11.39	11.39	11.39	11.39	11.39	-
Sep 6, 2024	11.39	11.39	11.39	11.39	11.39	-
Sep 5, 2024	11.39	11.39	11.39	11.39	11.39	-
Sep 4, 2024	11.38	11.39	11.38	11.39	11.39	300
Sep 3, 2024	11.30	11.36	11.30	11.36	11.36	21,900
Aug 30, 2024	11.50	11.50	11.31	11.31	11.31	200
Aug 29, 2024	11.33	11.33	11.33	11.33	11.33	-
Aug 28, 2024	11.33	11.33	11.33	11.33	11.33	200
Aug 27, 2024	11.35	11.35	11.35	11.35	11.35	-
Aug 26, 2024	11.35	11.35	11.35	11.35	11.35	-
Aug 23, 2024	11.35	11.35	11.35	11.35	11.35	-
Aug 22, 2024	11.35	11.35	11.35	11.35	11.35	-
Aug 21, 2024	11.34	11.35	11.34	11.35	11.35	8,800
Aug 20, 2024	11.34	11.34	11.34	11.34	11.34	-
Aug 19, 2024	11.34	11.34	11.34	11.34	11.34	600
Aug 16, 2024	11.33	11.33	11.32	11.32	11.32	40,900
Aug 15, 2024	11.30	11.30	11.30	11.30	11.30	-
Aug 14, 2024	11.30	11.30	11.30	11.30	11.30	-
Aug 13, 2024	11.30	11.30	11.30	11.30	11.30	300
Aug 12, 2024	11.30	11.30	11.30	11.30	11.30	-
Aug 9, 2024	11.30	11.30	11.30	11.30	11.30	200
Aug 8, 2024	11.36	11.36	11.36	11.36	11.36	200
Aug 7, 2024	11.40	11.40	11.40	11.40	11.40	-
Aug 6, 2024	11.40	11.40	11.40	11.40	11.40	-
Aug 5, 2024	11.40	11.40	11.40	11.40	11.40	400
Aug 2, 2024	11.40	11.40	11.40	11.40	11.40	-
Aug 1, 2024	11.40	11.40	11.40	11.40	11.40	-
Jul 31, 2024	11.50	11.50	11.33	11.40	11.40	1,200
Jul 30, 2024	11.31	11.36	11.30	11.36	11.36	5,400
Jul 29, 2024	11.35	11.35	11.35	11.35	11.35	-
Jul 26, 2024	11.35	11.35	11.35	11.35	11.35	-
Jul 25, 2024	11.35	11.35	11.35	11.35	11.35	-
Jul 24, 2024	11.36	11.36	11.35	11.35	11.35	7,200
Jul 23, 2024	11.30	11.36	11.28	11.30	11.30	5,300
Jul 22, 2024	11.36	11.36	11.36	11.36	11.36	700
Jul 19, 2024	11.34	11.34	11.34	11.34	11.34	-
Jul 18, 2024	11.30	11.34	11.30	11.34	11.34	600
Jul 17, 2024	11.30	11.34	11.30	11.34	11.34	1,000
Jul 16, 2024	11.34	11.34	11.34	11.34	11.34	-
Jul 15, 2024	11.34	11.34	11.34	11.34	11.34	-
Jul 12, 2024	11.34	11.34	11.34	11.34	11.34	-
Jul 11, 2024	11.34	11.34	11.34	11.34	11.34	100
Jul 10, 2024	11.32	11.32	11.32	11.32	11.32	-
Jul 9, 2024	11.31	11.32	11.30	11.32	11.32	20,200
Jul 8, 2024	11.31	11.34	11.31	11.34	11.34	1,200
Jul 5, 2024	11.34	11.34	11.34	11.34	11.34	100
Jul 3, 2024	11.32	11.32	11.32	11.32	11.32	-
Jul 2, 2024	11.32	11.32	11.31	11.32	11.32	20,500
Jul 1, 2024	11.40	11.40	11.31	11.31	11.31	28,300
Jun 28, 2024	11.35	11.35	11.35	11.35	11.35	-
Jun 27, 2024	11.35	11.35	11.35	11.35	11.35	-
Jun 26, 2024	11.35	11.35	11.35	11.35	11.35	300
Jun 25, 2024	11.35	11.35	11.35	11.35	11.35	-
Jun 24, 2024	11.35	11.35	11.35	11.35	11.35	-
Jun 21, 2024	11.34	11.35	11.31	11.35	11.35	2,600
Jun 20, 2024	11.34	11.34	11.34	11.34	11.34	-
Jun 18, 2024	11.34	11.35	11.31	11.34	11.34	1,000
Jun 17, 2024	11.48	11.48	11.48	11.48	11.48	300
Jun 14, 2024	11.34	11.34	11.34	11.34	11.34	-
Jun 13, 2024	11.34	11.34	11.34	11.34	11.34	-
Jun 12, 2024	11.34	11.34	11.34	11.34	11.34	-
Jun 11, 2024	11.34	11.34	11.34	11.34	11.34	-
Jun 10, 2024	11.34	11.34	11.34	11.34	11.34	-
Jun 7, 2024	11.29	11.34	11.29	11.34	11.34	1,400
Jun 6, 2024	11.29	11.35	11.29	11.35	11.35	1,400
Jun 5, 2024	11.29	11.50	11.28	11.29	11.29	5,200
Jun 4, 2024	11.28	11.33	11.28	11.32	11.32	6,300
Jun 3, 2024	11.32	11.32	11.32	11.32	11.32	4,500
May 31, 2024	11.28	11.28	11.28	11.28	11.28	-
May 30, 2024	11.29	11.29	11.28	11.28	11.28	1,100
May 29, 2024	11.25	11.25	11.25	11.25	11.25	-
May 28, 2024	11.25	11.25	11.25	11.25	11.25	200
May 24, 2024	11.25	11.25	11.25	11.25	11.25	300
May 23, 2024	11.25	11.25	11.25	11.25	11.25	-
May 22, 2024	11.25	11.25	11.25	11.25	11.25	-
May 21, 2024	11.29	11.29	11.25	11.25	11.25	600
May 20, 2024	11.29	11.29	11.29	11.29	11.29	-
May 17, 2024	11.28	11.29	11.28	11.29	11.29	400
May 16, 2024	11.22	11.25	11.22	11.25	11.25	11,200
May 15, 2024	11.28	11.28	11.28	11.28	11.28	100
May 14, 2024	11.28	11.28	11.28	11.28	11.28	-
May 13, 2024	11.28	11.28	11.28	11.28	11.28	-
May 10, 2024	11.24	11.28	11.20	11.28	11.28	1,000
May 9, 2024	11.41	11.41	11.41	11.41	11.41	-
May 8, 2024	11.41	11.41	11.41	11.41	11.41	-
May 7, 2024	11.41	11.41	11.41	11.41	11.41	-
May 6, 2024	11.41	11.41	11.41	11.41	11.41	-
May 3, 2024	11.41	11.41	11.41	11.41	11.41	200
May 2, 2024	11.19	11.19	11.19	11.19	11.19	-
May 1, 2024	11.19	11.19	11.19	11.19	11.19	-
Apr 30, 2024	11.19	11.19	11.19	11.19	11.19	-
Apr 29, 2024	11.18	11.19	11.18	11.19	11.19	3,400
Apr 26, 2024	11.18	11.18	11.18	11.18	11.18	-
Apr 25, 2024	11.18	11.18	11.18	11.18	11.18	-
Apr 24, 2024	11.18	11.18	11.18	11.18	11.18	-
Apr 23, 2024	11.17	11.18	11.17	11.18	11.18	5,400
Apr 22, 2024	11.18	11.18	11.17	11.17	11.17	3,100
Apr 19, 2024	11.18	11.18	11.16	11.18	11.18	5,600
Apr 18, 2024	11.15	11.15	11.15	11.15	11.15	-
Apr 17, 2024	11.15	11.15	11.15	11.15	11.15	-
Apr 16, 2024	11.15	11.15	11.15	11.15	11.15	-
Apr 15, 2024	11.19	11.19	11.15	11.15	11.15	18,800
Apr 12, 2024	11.23	11.23	11.23	11.23	11.23	-
Apr 11, 2024	11.23	11.23	11.23	11.23	11.23	100
Apr 10, 2024	11.23	11.23	11.23	11.23	11.23	-
Apr 9, 2024	11.23	11.23	11.23	11.23	11.23	300
Apr 8, 2024	11.10	11.10	11.10	11.10	11.10	-
Apr 5, 2024	11.20	11.20	11.10	11.10	11.10	400
Apr 4, 2024	11.13	11.20	11.10	11.20	11.20	32,000
Apr 3, 2024	11.11	11.11	11.11	11.11	11.11	-
Apr 2, 2024	11.11	11.11	11.11	11.11	11.11	-
Apr 1, 2024	11.11	11.11	11.11	11.11	11.11	1,200
Mar 28, 2024	11.09	11.09	11.09	11.09	11.09	-
Mar 27, 2024	11.09	11.09	11.09	11.09	11.09	100
Mar 26, 2024	11.08	11.08	11.08	11.08	11.08	300
Mar 25, 2024	11.08	11.08	11.08	11.08	11.08	100
Mar 22, 2024	11.08	11.08	11.08	11.08	11.08	-
Mar 21, 2024	11.10	11.14	11.08	11.08	11.08	21,400
Mar 20, 2024	11.08	11.08	11.08	11.08	11.08	800
Mar 19, 2024	11.10	11.10	11.10	11.10	11.10	-
Mar 18, 2024	11.10	11.10	11.10	11.10	11.10	-
Mar 15, 2024	11.08	11.10	11.08	11.10	11.10	30,400
Mar 14, 2024	11.11	11.11	11.08	11.10	11.10	70,200
Mar 13, 2024	11.12	11.12	11.12	11.12	11.12	-
Mar 12, 2024	11.12	11.12	11.12	11.12	11.12	-
Mar 11, 2024	11.12	11.12	11.12	11.12	11.12	-
Mar 8, 2024	11.08	11.13	11.07	11.12	11.12	4,000
Mar 7, 2024	11.07	11.07	11.07	11.07	11.07	-
Mar 6, 2024	11.07	11.07	11.07	11.07	11.07	-
Mar 5, 2024	11.07	11.07	11.07	11.07	11.07	1,300
Mar 4, 2024	11.07	11.07	11.07	11.07	11.07	1,000
Mar 1, 2024	11.07	11.07	11.07	11.07	11.07	-
Feb 29, 2024	11.07	11.07	11.07	11.07	11.07	-
Feb 28, 2024	11.03	11.07	11.03	11.07	11.07	214,000
Feb 27, 2024	11.05	11.05	11.04	11.05	11.05	8,300
Feb 26, 2024	11.00	11.05	11.00	11.04	11.04	22,300
Feb 23, 2024	11.04	11.04	11.04	11.04	11.04	200
Feb 22, 2024	11.04	11.04	11.04	11.04	11.04	-
Feb 21, 2024	11.05	11.05	11.02	11.04	11.04	800
Feb 20, 2024	11.05	11.05	11.05	11.05	11.05	900
Feb 16, 2024	10.99	10.99	10.99	10.99	10.99	200
Feb 15, 2024	11.04	11.05	11.04	11.05	11.05	5,300
Feb 14, 2024	11.01	11.01	11.01	11.01	11.01	2,200
Feb 13, 2024	10.99	10.99	10.99	10.99	10.99	1,200
Feb 12, 2024	11.04	11.05	11.04	11.04	11.04	8,200
Feb 9, 2024	11.04	11.04	11.04	11.04	11.04	-
Feb 8, 2024	11.04	11.04	11.04	11.04	11.04	7,200
Feb 7, 2024	11.05	11.05	11.04	11.04	11.04	4,000
Feb 6, 2024	11.05	11.05	11.05	11.05	11.05	100
Feb 5, 2024	11.02	11.02	10.99	11.01	11.01	194,400
Feb 2, 2024	10.98	11.00	10.96	11.00	11.00	220,700
Feb 1, 2024	10.99	10.99	10.99	10.99	10.99	100
Jan 31, 2024	10.99	10.99	10.99	10.99	10.99	300
Jan 30, 2024	10.98	11.00	10.97	11.00	11.00	492,500
Jan 29, 2024	10.97	10.97	10.97	10.97	10.97	300
Jan 26, 2024	10.94	10.94	10.94	10.94	10.94	-
Jan 25, 2024	10.94	10.94	10.94	10.94	10.94	-
Jan 24, 2024	10.94	10.94	10.94	10.94	10.94	500
Jan 23, 2024	10.95	10.95	10.94	10.94	10.94	300
Jan 22, 2024	10.94	10.94	10.94	10.94	10.94	255,000
Jan 19, 2024	10.94	10.94	10.94	10.94	10.94	-
Jan 18, 2024	10.94	10.94	10.94	10.94	10.94	-
Jan 17, 2024	10.94	10.94	10.94	10.94	10.94	-

NBSTW Newbury Street Acquisition Corporation

0.0800

0.00%

OCAXW OCA Acquisition Corp.

0.0032

0.00%

WAVSW Western Acquisition Ventures Corp.

0.0494

+12.27%

TETEW Technology & Telecommunication Acquisition Corporation

0.0280

+24.44%

MAQCW Maquia Capital Acquisition Corporation

0.0210

-27.59%

FTIIW FutureTech II Acquisition Corp.

0.0180

-2.70%

PUCK Goal Acquisitions Corp.

11.01

0.00%

PUCKW Goal Acquisitions Corp.

0.0152

+149.18%

WAVS Western Acquisition Ventures Corp.

11.99

+3.27%

EQV EQV Ventures Acquisition Corp.

9.99

+0.10%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Metal Sky Star Acquisition Corporation (MSSA)

Related Tickers