MSFD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	14.61	14.82	14.61	14.79	-	0.31%	1,347,369
Mar 31, 2026	14.99	15.04	14.64	14.74	14.74	-3.15%	4,168,795
Mar 30, 2026	15.10	15.33	14.95	15.22	15.22	-0.59%	7,762,483
Mar 27, 2026	15.11	15.32	15.09	15.31	15.31	2.55%	4,434,380
Mar 26, 2026	14.73	14.96	14.58	14.93	14.93	1.36%	3,022,237
Mar 25, 2026	14.50	14.78	14.50	14.73	14.73	0.45%	3,029,085
Mar 24, 2026	14.30	14.68	14.30	14.66	14.66	2.19%	1,053,900
Mar 23, 2026	14.29	14.39	14.19	14.35	14.27	-0.34%	6,039,366
Mar 20, 2026	14.22	14.44	14.22	14.40	14.32	1.98%	991,042
Mar 19, 2026	14.09	14.18	13.99	14.12	14.04	0.75%	1,469,651
Mar 18, 2026	13.87	14.04	13.80	14.02	13.94	1.92%	2,265,950
Mar 17, 2026	13.74	13.80	13.59	13.75	13.67	0.15%	2,370,106
Mar 16, 2026	13.79	13.92	13.71	13.73	13.65	-1.15%	2,920,997
Mar 13, 2026	13.70	13.93	13.57	13.89	13.81	1.65%	1,584,472
Mar 12, 2026	13.60	13.67	13.53	13.66	13.59	0.73%	1,231,872
Mar 11, 2026	13.52	13.67	13.43	13.57	13.49	0.18%	1,030,143
Mar 10, 2026	13.40	13.62	13.40	13.54	13.46	0.97%	2,539,115
Mar 9, 2026	13.55	13.58	13.39	13.41	13.33	-0.07%	4,954,412
Mar 6, 2026	13.42	13.44	13.29	13.42	13.34	0.49%	707,932
Mar 5, 2026	13.56	13.56	13.34	13.36	13.28	-1.44%	725,968
Mar 4, 2026	13.67	13.69	13.35	13.55	13.47	-0.22%	564,818
Mar 3, 2026	13.96	13.96	13.49	13.58	13.50	-1.31%	717,291
Mar 2, 2026	13.99	14.04	13.67	13.76	13.68	-1.50%	809,244
Feb 27, 2026	14.02	14.06	13.84	13.97	13.89	2.34%	612,865
Feb 26, 2026	13.56	13.75	13.46	13.65	13.57	-0.23%	895,735
Feb 25, 2026	14.07	14.07	13.67	13.68	13.61	-3.00%	889,901
Feb 24, 2026	14.28	14.37	14.10	14.11	14.03	-1.27%	472,603
Feb 23, 2026	13.92	14.32	13.92	14.29	14.21	3.33%	498,088
Feb 20, 2026	13.85	13.89	13.75	13.83	13.75	0.32%	383,192
Feb 19, 2026	13.73	13.83	13.59	13.78	13.71	0.18%	376,480
Feb 18, 2026	13.83	13.88	13.68	13.76	13.68	-0.73%	549,060
Feb 17, 2026	13.82	13.93	13.76	13.86	13.78	1.01%	670,244
Feb 13, 2026	13.63	13.81	13.56	13.72	13.64	0.29%	1,221,138
Feb 12, 2026	13.60	13.80	13.54	13.68	13.60	0.66%	935,508
Feb 11, 2026	13.22	13.70	13.22	13.59	13.51	2.18%	1,117,548
Feb 10, 2026	13.10	13.32	12.98	13.30	13.23	0.08%	1,151,470
Feb 9, 2026	13.63	13.71	13.25	13.29	13.22	-3.13%	993,342
Feb 6, 2026	13.82	14.00	13.69	13.72	13.64	-1.86%	1,392,081
Feb 5, 2026	13.52	14.02	13.51	13.98	13.90	5.10%	2,230,897
Feb 4, 2026	13.44	13.46	13.17	13.30	13.23	-0.81%	1,048,109
Feb 3, 2026	13.09	13.49	13.09	13.41	13.33	2.92%	1,736,818
Feb 2, 2026	12.84	13.06	12.81	13.03	12.96	1.64%	765,287
Jan 30, 2026	12.56	12.93	12.54	12.82	12.75	0.63%	1,580,119
Jan 29, 2026	12.57	13.01	12.52	12.74	12.67	10.21%	1,578,948
Jan 28, 2026	11.52	11.64	11.52	11.56	11.50	-0.14%	943,557
Jan 27, 2026	11.76	11.76	11.54	11.58	11.51	-2.15%	320,536
Jan 26, 2026	11.98	12.04	11.75	11.83	11.76	-1.00%	497,581
Jan 23, 2026	12.35	12.37	11.81	11.95	11.88	-3.28%	963,666
Jan 22, 2026	12.42	12.53	12.31	12.36	12.29	-1.55%	301,636
Jan 21, 2026	12.33	12.69	12.33	12.55	12.48	2.28%	557,355