Get the Stockscreener App
36.17
0.09%
-0.0335
Mcelhenny Sheffield Managed Risk Etf Stock (MSMR) Price History
The historical daily chart and data for Mcelhenny Sheffield Managed Risk Etf stock (MSMR), show that the latest closing stock price as of March 02, 2026, is $36.17.
- Mcelhenny Sheffield Managed Risk Etf all-time high stock price is $36.43, occurred on February 26, 2026.
- The lowest Mcelhenny Sheffield Managed Risk Etf stock price recorded was $23.38 on October 06, 2023. Since then, Mcelhenny Sheffield Managed Risk Etf's stock price has risen over 54.70% to $36.17 now.
- The 52-week high stock price for MSMR is $36.43, representing a 0.72% increase from the current share price, occurred on February 26, 2026.
- The 52-week low stock price for MSMR is $28.18, indicating a -22.09% decrease from the current share price, occurred on April 08, 2025.
The table below shows more information about MSMR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar 02, 2026 | $36.41 | $35.99 | $0.42 | 28,014.0 | -0.09% |
| Feb 27, 2026 | $36.20 | $36.04 | $0.1635 | 2,707.0 | +0.48% |
| Feb 26, 2026 | $36.43 | $35.85 | $0.58 | 13,616.0 | -0.10% |
| Feb 25, 2026 | $36.26 | $36.07 | $0.1945 | 6,303.0 | -0.29% |
| Feb 24, 2026 | $36.39 | $36.06 | $0.3314 | 19,791.0 | +0.14% |
| Feb 23, 2026 | $36.12 | $35.90 | $0.22 | 11,447.0 | +1.20% |
| Feb 20, 2026 | $36.10 | $35.19 | $0.9099 | 10,270.0 | -0.14% |
| Feb 19, 2026 | $35.74 | $35.38 | $0.3643 | 16,928.0 | +0.39% |
| Feb 18, 2026 | $35.60 | $35.27 | $0.3299 | 8,868.0 | +0.64% |
| Feb 17, 2026 | $35.72 | $35.16 | $0.5599 | 47,403.0 | -0.27% |
| Feb 13, 2026 | $35.66 | $35.47 | $0.195 | 3,375.0 | +0.62% |
| Feb 12, 2026 | $35.62 | $35.25 | $0.365 | 25,744.0 | -0.93% |
| Feb 11, 2026 | $35.63 | $35.32 | $0.3099 | 16,522.0 | +0.02% |
| Feb 10, 2026 | $35.71 | $35.57 | $0.1363 | 3,937.0 | -0.41% |
| Feb 09, 2026 | $35.82 | $35.50 | $0.32 | 17,033.0 | +0.00% |
| Feb 06, 2026 | $35.72 | $34.91 | $0.81 | 1,935.0 | +2.88% |
| Feb 05, 2026 | $35.19 | $34.72 | $0.4694 | 3,346.0 | -2.25% |
| Feb 04, 2026 | $35.81 | $35.20 | $0.61 | 29,699.0 | -0.51% |
| Feb 03, 2026 | $36.11 | $35.49 | $0.62 | 8,132.0 | -0.10% |
Mcelhenny Sheffield Managed Risk Etf Stock (MSMR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Mcelhenny Sheffield Managed Risk Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MSMR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Mcelhenny Sheffield Managed Risk Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Mcelhenny Sheffield Managed Risk Etf Stock (MSMR) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2026 | $36.41 | $35.99 | $0.42 | 56,028.0 | -0.09% |
| Feb, 2026 | $36.43 | $34.72 | $1.71 | 258,547.0 | +2.13% |
| Jan, 2026 | $36.35 | $34.25 | $2.10 | 306,760.0 | +1.78% |
Mcelhenny Sheffield Managed Risk Etf Stock (MSMR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $35.33 | $34.16 | $1.17 | 186,767.0 | -1.16% |
| Nov, 2025 | $35.31 | $33.71 | $1.60 | 163,143.0 | -0.43% |
| Oct, 2025 | $35.47 | $33.12 | $2.35 | 195,981.0 | +3.94% |
| Sep, 2025 | $33.83 | $31.92 | $1.91 | 114,504.0 | +4.97% |
| Aug, 2025 | $33.06 | $31.33 | $1.73 | 188,558.0 | +0.65% |
| Jul, 2025 | $32.52 | $30.85 | $1.67 | 396,265.0 | +3.50% |
| Jun, 2025 | $31.06 | $30.06 | $0.9993 | 186,330.0 | +1.93% |
| May, 2025 | $30.61 | $29.09 | $1.52 | 471,116.0 | +3.58% |
| Apr, 2025 | $29.72 | $28.18 | $1.54 | 565,201.0 | -1.38% |
| Mar, 2025 | $30.66 | $29.24 | $1.42 | 191,154.0 | -1.72% |
| Feb, 2025 | $31.58 | $29.71 | $1.87 | 522,033.0 | -2.10% |
| Jan, 2025 | $31.39 | $30.01 | $1.38 | 875,207.0 | +2.08% |
Mcelhenny Sheffield Managed Risk Etf Stock (MSMR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $31.96 | $30.00 | $1.96 | 306,365.0 | -3.71% |
| Nov, 2024 | $31.62 | $29.48 | $2.14 | 95,966.0 | +5.66% |
| Oct, 2024 | $30.98 | $29.58 | $1.40 | 97,349.0 | -0.39% |
| Sep, 2024 | $29.87 | $28.20 | $1.67 | 133,160.0 | +0.39% |
| Aug, 2024 | $29.68 | $28.61 | $1.07 | 81,837.0 | +2.31% |
| Jul, 2024 | $28.99 | $27.92 | $1.07 | 103,437.0 | +3.57% |
| Jun, 2024 | $29.59 | $27.19 | $2.40 | 167,239.0 | +2.71% |
| May, 2024 | $29.22 | $26.69 | $2.53 | 303,092.0 | +2.34% |
| Apr, 2024 | $27.92 | $26.25 | $1.67 | 154,349.0 | -4.39% |
| Mar, 2024 | $27.86 | $26.99 | $0.87 | 125,987.0 | +2.44% |
| Feb, 2024 | $27.82 | $26.14 | $1.68 | 48,731.0 | +4.73% |
| Jan, 2024 | $26.39 | $24.95 | $1.44 | 173,318.0 | +2.00% |
0.22%
0.30%
Cap:
|
Volume (24h):