Get the Stockscreener App
33.77
0.67%
-0.2274
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 24, 2026, is $33.77.
- 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 44.44% to $33.77 now.
- The 52-week high stock price for MSMR is $36.43, representing a 7.88% increase from the current share price, occurred on February 26, 2026.
- The 52-week low stock price for MSMR is $28.18, indicating a -16.55% 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 24, 2026 | $33.86 | $33.67 | $0.1941 | 8,873.0 | -0.67% |
| Mar 23, 2026 | $34.11 | $34.00 | $0.1126 | 4,955.0 | +0.12% |
| Mar 20, 2026 | $34.22 | $33.91 | $0.31 | 2,157.0 | -1.00% |
| Mar 19, 2026 | $34.43 | $34.13 | $0.30 | 3,636.0 | -0.90% |
| Mar 18, 2026 | $34.83 | $34.61 | $0.215 | 3,001.0 | -1.87% |
| Mar 17, 2026 | $35.64 | $35.18 | $0.46 | 3,731.0 | +0.28% |
| Mar 16, 2026 | $35.34 | $34.98 | $0.355 | 8,373.0 | +0.28% |
| Mar 13, 2026 | $35.44 | $35.07 | $0.3685 | 10,323.0 | -0.62% |
| Mar 12, 2026 | $35.54 | $35.22 | $0.3224 | 14,488.0 | -1.37% |
| Mar 11, 2026 | $35.80 | $35.62 | $0.18 | 2,527.0 | -0.27% |
| Mar 10, 2026 | $36.06 | $35.83 | $0.23 | 3,438.0 | +0.41% |
| Mar 09, 2026 | $35.74 | $35.32 | $0.425 | 2,085.0 | +0.52% |
| Mar 06, 2026 | $35.55 | $35.30 | $0.248 | 4,731.0 | +0.46% |
| Mar 05, 2026 | $35.59 | $35.22 | $0.3715 | 7,398.0 | -1.15% |
| Mar 04, 2026 | $35.84 | $35.58 | $0.2614 | 3,042.0 | +1.03% |
| Mar 03, 2026 | $35.63 | $35.32 | $0.312 | 4,695.0 | -2.05% |
| 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% |
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 | $33.67 | $2.74 | 124,340.0 | -6.72% |
| 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% |
0.55%
1.16%
Cap:
|
Volume (24h):