MSFL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	18.38	18.68	18.10	18.11	-	0.15%	641,240
Feb 25, 2026	17.17	18.12	17.17	18.08	18.08	5.94%	1,183,974
Feb 24, 2026	16.66	17.08	16.43	17.07	17.07	2.26%	597,287
Feb 23, 2026	17.71	17.71	16.55	16.69	16.69	-6.29%	1,382,410
Feb 20, 2026	17.76	18.07	17.64	17.81	17.81	-0.72%	651,739
Feb 19, 2026	18.10	18.48	17.79	17.94	17.94	-0.17%	510,386
Feb 18, 2026	17.80	18.22	17.67	17.97	17.97	1.30%	735,914
Feb 17, 2026	17.94	18.04	17.51	17.74	17.74	-2.10%	1,032,674
Feb 13, 2026	18.36	18.50	17.83	18.12	18.12	-0.55%	751,235
Feb 12, 2026	18.40	18.58	17.85	18.22	18.22	-0.98%	1,166,044
Feb 11, 2026	19.50	19.50	18.12	18.40	18.40	-4.51%	1,378,319
Feb 10, 2026	19.83	20.23	19.21	19.27	19.27	-0.10%	1,263,870
Feb 9, 2026	18.43	19.41	18.15	19.29	19.29	6.28%	1,898,208
Feb 6, 2026	17.95	18.21	17.45	18.15	18.15	3.54%	1,416,648
Feb 5, 2026	18.85	18.86	17.39	17.53	17.53	-9.92%	1,758,150
Feb 4, 2026	19.12	19.86	19.00	19.46	19.46	1.41%	1,298,800
Feb 3, 2026	20.19	20.22	18.92	19.19	19.19	-5.70%	3,239,509
Feb 2, 2026	21.04	21.06	20.24	20.35	20.35	-3.28%	860,069
Jan 30, 2026	21.89	21.94	20.65	21.04	21.04	-1.22%	1,424,271
Jan 29, 2026	21.99	22.36	19.98	21.30	21.30	-20.19%	4,490,921
Jan 28, 2026	26.96	26.96	26.31	26.69	26.69	0.29%	1,005,383
Jan 27, 2026	25.86	26.83	25.82	26.61	26.61	4.57%	444,598
Jan 26, 2026	24.97	25.90	24.65	25.45	25.45	1.72%	551,234
Jan 23, 2026	23.63	25.54	23.55	25.02	25.02	6.20%	648,672
Jan 22, 2026	23.14	23.63	22.86	23.56	23.56	3.15%	499,041
Jan 21, 2026	23.75	23.75	22.22	22.84	22.84	-4.27%	521,452
Jan 20, 2026	23.50	24.10	23.35	23.86	23.86	-2.29%	286,899
Jan 16, 2026	24.15	24.79	24.10	24.42	24.42	1.03%	245,956
Jan 15, 2026	24.99	24.99	24.08	24.17	24.17	-1.31%	352,031
Jan 14, 2026	25.28	25.37	24.20	24.49	24.49	-4.60%	344,571
Jan 13, 2026	26.02	26.22	25.15	25.67	25.67	-2.54%	408,485
Jan 12, 2026	26.24	26.79	26.24	26.34	26.34	-1.10%	174,436
Jan 9, 2026	26.05	26.67	25.85	26.63	26.63	0.46%	180,067
Jan 8, 2026	26.88	26.98	26.27	26.51	26.51	-2.21%	185,176
Jan 7, 2026	26.67	27.79	26.53	27.11	27.11	1.99%	266,267
Jan 6, 2026	26.05	26.59	25.62	26.58	26.58	2.35%	246,049
Jan 5, 2026	26.08	26.30	25.61	25.97	25.97	-0.04%	255,510
Jan 2, 2026	27.22	27.24	25.66	25.98	25.98	-4.44%	343,960
Dec 31, 2025	27.65	27.65	27.14	27.19	27.19	-1.70%	98,476
Dec 30, 2025	27.48	27.87	27.43	27.66	27.66	0.28%	94,473
Dec 29, 2025	27.41	27.73	27.29	27.58	27.58	-0.32%	122,270
Dec 26, 2025	27.60	27.71	27.47	27.67	27.67	-0.27%	90,661
Dec 24, 2025	27.50	27.85	27.39	27.75	27.75	0.53%	69,527
Dec 23, 2025	27.38	27.68	27.38	27.60	27.60	0.77%	167,605
Dec 22, 2025	27.56	27.80	27.14	27.39	27.39	-0.47%	186,237
Dec 19, 2025	27.67	27.73	27.15	27.52	27.52	0.81%	260,362
Dec 18, 2025	26.69	27.91	26.67	27.30	27.30	3.25%	203,376
Dec 17, 2025	26.53	26.83	26.34	26.44	26.44	-0.24%	166,123
Dec 16, 2025	26.00	26.58	25.88	26.50	26.50	0.77%	83,869
Dec 15, 2025	26.96	26.96	26.07	26.30	26.30	-1.53%	110,118