Morgan Stanley Pathway Small-Mid Cap Equity ETF

MSSM
🏛️ usa →
50.64
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 50.16 50.64 50.16 50.64 0.0M
2025-09-25 49.51 50.24 49.51 50.14 0.0M
2025-09-24 50.80 50.99 50.58 50.58 0.0M
2025-09-23 51.69 51.79 51.06 51.06 0.0M
2025-09-22 51.04 51.25 50.90 51.25 0.0M
2025-09-19 51.32 51.32 50.87 50.99 0.0M
2025-09-18 51.22 51.45 51.13 51.41 0.0M
2025-09-17 50.71 51.01 50.51 50.51 0.0M
2025-09-16 50.44 50.51 50.23 50.51 0.0M
2025-09-15 50.46 50.75 50.39 50.54 0.0M
2025-09-12 50.56 50.71 50.40 50.41 0.0M
2025-09-11 50.11 50.94 50.07 50.94 0.0M
2025-09-10 50.21 50.48 49.97 50.11 0.0M
2025-09-09 49.97 50.18 49.97 50.18 0.0M
2025-09-08 50.27 50.50 50.20 50.50 0.0M
2025-09-05 50.11 50.44 50.11 50.44 0.0M
2025-09-04 49.64 50.16 49.64 50.16 0.0M
2025-09-03 49.27 49.54 49.25 49.50 0.0M
2025-09-02 49.36 49.71 49.13 49.61 0.0M
2025-08-29 50.07 50.07 49.78 49.90 0.0M
2025-08-28 49.68 50.27 49.68 50.27 0.0M
2025-08-27 49.53 50.08 49.53 50.08 0.0M
2025-08-26 48.94 49.82 48.94 49.74 0.0M
2025-08-25 49.56 49.94 49.45 49.49 0.0M
2025-08-22 48.35 49.91 48.35 49.82 0.0M
2025-08-21 47.48 48.36 47.48 48.33 0.0M
2025-08-20 48.16 48.64 48.03 48.29 0.0M
2025-08-19 48.66 48.82 48.30 48.39 0.0M
2025-08-18 48.53 48.70 48.43 48.61 0.0M
2025-08-15 48.64 48.64 48.32 48.45 0.0M
2025-08-14 48.62 48.72 48.44 48.71 0.0M
2025-08-13 48.68 49.28 48.68 49.28 0.0M
2025-08-12 47.36 48.50 47.36 48.50 0.0M
2025-08-11 47.52 47.52 47.19 47.21 0.0M
2025-08-08 47.39 47.51 47.31 47.37 0.0M
2025-08-07 47.79 47.79 47.05 47.27 0.0M
2025-08-06 47.34 47.38 47.17 47.37 0.0M
2025-08-05 47.35 47.65 46.98 47.51 0.0M
2025-08-04 47.01 47.53 46.95 47.52 0.0M
2025-08-01 46.15 46.92 46.15 46.74 0.0M
2025-07-31 48.02 48.30 47.59 47.59 0.0M
2025-07-30 48.43 48.54 47.88 48.05 0.0M
2025-07-29 48.42 48.42 48.09 48.17 0.0M
2025-07-28 48.42 48.43 48.26 48.32 0.0M
2025-07-25 48.12 48.39 48.04 48.39 0.0M
2025-07-24 48.34 48.35 48.04 48.06 0.0M
2025-07-23 48.08 48.49 48.08 48.49 0.0M
2025-07-22 47.37 48.00 47.37 47.99 0.0M
2025-07-21 47.75 48.20 47.56 47.59 0.0M
2025-07-18 48.08 48.08 47.70 47.76 0.0M
2025-07-17 47.22 47.94 47.22 47.94 0.0M
2025-07-16 47.26 47.32 47.00 47.30 0.0M
2025-07-15 47.68 47.80 46.99 46.99 0.0M
2025-07-14 47.64 47.80 47.57 47.77 0.0M
2025-07-11 47.69 47.79 47.60 47.62 0.0M
2025-07-10 47.85 48.45 47.82 48.14 0.0M
2025-07-09 47.77 48.00 47.51 47.99 0.0M
2025-07-08 47.70 47.77 47.57 47.57 0.0M
2025-07-07 47.93 47.93 47.25 47.36 0.0M
2025-07-03 48.04 48.04 47.87 47.92 0.0M
2025-07-02 46.92 47.50 46.92 47.50 0.0M
2025-07-01 46.54 47.26 46.54 47.09 0.0M
2025-06-30 46.68 46.71 46.52 46.62 0.0M
2025-06-27 46.63 46.89 46.38 46.56 0.0M
2025-06-26 46.03 46.59 46.03 46.51 0.0M
2025-06-25 46.45 46.45 45.88 45.88 0.0M
2025-06-24 46.37 46.45 46.31 46.36 0.0M
2025-06-23 45.06 45.76 45.06 45.75 0.0M
2025-06-20 45.70 45.70 45.22 45.32 0.0M
2025-06-18 45.17 45.69 45.17 45.43 0.0M
2025-06-17 45.39 45.48 45.13 45.15 0.0M
2025-06-16 45.66 45.70 45.46 45.52 0.0M
2025-06-13 45.45 45.56 44.97 44.98 0.0M
2025-06-12 45.57 45.86 45.49 45.74 0.0M
2025-06-11 46.05 46.25 45.79 45.84 0.0M
2025-06-10 46.00 46.09 45.85 45.91 0.0M
2025-06-09 45.78 45.86 45.73 45.77 0.0M
2025-06-06 45.53 45.65 45.43 45.56 0.2M
2025-06-05 44.91 45.34 44.91 45.01 0.0M
2025-06-04 45.26 45.35 45.11 45.11 0.0M
2025-06-03 44.60 45.30 44.56 45.21 0.0M
2025-06-02 44.06 44.55 44.01 44.50 0.0M
2025-05-30 44.26 44.51 44.11 44.43 0.0M
2025-05-29 44.71 44.71 44.29 44.56 0.0M
2025-05-28 44.93 44.93 44.42 44.45 0.0M
2025-05-27 44.52 44.88 44.52 44.88 0.0M
2025-05-23 43.42 44.15 43.42 43.97 0.0M
2025-05-22 43.92 44.19 43.79 44.05 0.0M
2025-05-21 44.88 45.04 44.05 44.05 0.0M
2025-05-20 45.34 45.38 45.18 45.28 0.0M
2025-05-19 44.86 45.34 44.86 45.31 0.0M
2025-05-16 44.98 45.44 44.98 45.44 0.0M
2025-05-15 44.81 45.06 44.68 45.06 0.0M
2025-05-14 45.16 45.16 44.89 44.95 0.0M
2025-05-13 45.03 45.41 45.03 45.26 0.0M
2025-05-12 44.84 45.10 44.57 44.97 0.0M
2025-05-09 43.28 43.46 43.18 43.33 0.0M
2025-05-08 43.24 43.74 43.24 43.52 0.0M
2025-05-07 42.65 42.91 42.56 42.68 0.0M
2025-05-06 42.64 42.89 42.40 42.52 0.0M
2025-05-05 42.75 43.18 42.75 42.87 0.0M
2025-05-02 42.73 43.21 42.73 43.14 0.0M
2025-05-01 42.26 42.68 42.13 42.13 0.0M
2025-04-30 41.55 42.08 41.22 42.06 0.0M
2025-04-29 42.06 42.39 41.85 42.26 0.0M
2025-04-28 42.00 42.29 41.66 42.07 0.0M
2025-04-25 41.67 41.90 41.54 41.90 0.0M
2025-04-24 41.33 41.87 41.26 41.46 0.0M
2025-04-23 41.46 42.03 40.98 40.99 0.0M
2025-04-22 39.88 40.47 39.88 40.34 0.0M
2025-04-21 39.95 40.04 39.00 39.37 0.1M
2025-04-17 40.12 40.52 39.95 40.42 0.2M
2025-04-16 40.32 40.35 39.68 39.98 0.6M
2025-04-15 40.31 40.91 40.31 40.38 0.0M
2025-04-14 40.13 40.51 39.91 40.35 0.0M
2025-04-11 39.14 39.91 38.82 39.90 0.0M
2025-04-10 40.04 40.04 38.48 39.31 0.0M
2025-04-09 37.48 41.15 37.16 40.99 0.0M
2025-04-08 39.03 40.01 37.28 37.74 0.0M
2025-04-07 37.32 39.73 37.28 38.54 0.1M
2025-04-04 39.53 39.53 38.39 38.93 0.0M
2025-04-03 41.96 42.12 40.96 40.96 0.0M
2025-04-02 42.72 44.06 42.72 43.95 0.1M
2025-04-01 42.58 43.26 42.54 43.17 0.0M
2025-03-31 42.60 43.23 42.48 43.16 0.1M
2025-03-28 43.76 43.76 43.07 43.27 0.3M
2025-03-27 44.16 44.41 43.92 44.10 0.0M
2025-03-26 44.88 44.89 44.26 44.39 0.0M
2025-03-25 45.06 45.06 44.82 44.88 0.0M
2025-03-24 44.94 45.09 44.78 45.09 0.0M
2025-03-21 43.70 44.08 43.66 44.01 0.0M
2025-03-20 44.08 44.63 44.08 44.25 0.0M
2025-03-19 44.10 44.63 44.02 44.39 0.2M
2025-03-18 44.00 44.00 43.70 43.87 0.0M
2025-03-17 43.52 44.35 43.52 44.26 0.0M
2025-03-14 43.10 43.58 43.02 43.58 0.0M
2025-03-13 43.18 43.18 42.43 42.51 0.0M
2025-03-12 43.63 43.63 42.91 43.26 0.0M
2025-03-11 43.16 43.70 42.76 43.20 0.0M
2025-03-10 43.57 43.64 42.98 43.18 0.0M
2025-03-07 44.03 44.45 43.76 44.31 0.0M
2025-03-06 44.54 44.75 43.90 44.15 0.0M
2025-03-05 44.39 45.00 44.23 45.00 0.0M
2025-03-04 44.52 45.14 43.82 44.46 0.0M
2025-03-03 46.09 46.19 44.88 44.95 0.0M
2025-02-28 45.88 46.24 45.62 46.24 0.0M
2025-02-27 46.54 46.57 45.75 45.75 0.0M
2025-02-26 46.37 46.92 46.30 46.44 0.0M
2025-02-25 46.23 46.49 46.01 46.29 0.0M
2025-02-24 46.27 46.85 46.27 46.44 0.0M
2025-02-21 48.23 48.23 46.68 46.71 0.0M
2025-02-20 48.23 48.23 47.77 48.05 0.0M
2025-02-19 48.31 48.47 48.29 48.43 0.0M
2025-02-18 48.41 48.64 48.38 48.62 0.0M
2025-02-14 48.50 48.50 48.18 48.23 0.0M
2025-02-13 47.77 48.17 47.74 48.17 0.0M
2025-02-12 47.23 47.79 47.23 47.66 0.0M
2025-02-11 48.16 48.16 47.99 48.04 0.0M
2025-02-10 48.36 48.41 48.16 48.35 0.0M
2025-02-07 48.51 48.74 48.20 48.26 0.0M
2025-02-06 49.05 49.06 48.51 48.79 0.0M
2025-02-05 48.38 48.92 48.35 48.92 0.0M
2025-02-04 47.94 48.32 47.94 48.31 0.0M
2025-02-03 47.41 48.15 47.30 47.88 0.0M
2025-01-31 48.95 49.18 48.29 48.50 0.0M
2025-01-30 48.49 48.99 48.49 48.87 0.0M
2025-01-29 48.32 48.61 48.13 48.32 0.0M
2025-01-28 48.11 48.38 47.95 48.34 0.0M
2025-01-27 47.89 48.68 47.89 48.06 0.2M
2025-01-24 49.07 49.23 48.94 48.94 0.0M
2025-01-23 48.62 49.13 48.62 49.07 0.0M
2025-01-22 49.15 49.15 48.87 48.91 0.0M
2025-01-21 48.43 49.07 48.43 49.05 0.0M
2025-01-17 48.45 48.49 48.31 48.34 0.0M
2025-01-16 48.12 48.21 47.81 48.18 0.0M
2025-01-15 47.94 48.27 47.79 47.94 0.0M
2025-01-14 46.90 47.31 46.83 47.23 0.0M
2025-01-13 46.41 46.75 46.32 46.75 0.0M
2025-01-10 46.49 46.64 46.35 46.47 0.0M
2025-01-08 46.88 47.22 46.80 47.21 0.0M
2025-01-07 47.71 47.71 47.10 47.35 0.0M
2025-01-06 47.39 48.27 47.39 47.73 0.0M
2025-01-03 46.88 47.68 46.88 47.67 0.1M
2025-01-02 46.99 47.42 46.74 46.90 0.0M