MSFL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	19.57	19.98	19.07	19.83	19.83	0.35%	2,095,717
Apr 24, 2026	19.05	19.79	18.99	19.76	19.76	4.05%	1,604,109
Apr 23, 2026	19.31	19.70	18.57	18.99	18.99	-7.73%	2,592,503
Apr 22, 2026	19.99	20.67	19.76	20.58	20.58	3.94%	1,392,466
Apr 21, 2026	19.42	20.08	19.17	19.80	19.80	2.91%	1,786,474
Apr 20, 2026	19.50	19.70	19.08	19.24	19.24	-2.29%	1,034,285
Apr 17, 2026	19.85	20.50	19.49	19.69	19.69	1.18%	2,576,207
Apr 16, 2026	19.42	19.51	18.74	19.46	19.46	4.23%	2,513,270
Apr 15, 2026	17.45	18.92	17.40	18.67	18.67	9.25%	2,640,188
Apr 14, 2026	16.67	17.23	16.54	17.09	17.09	4.59%	2,096,254
Apr 13, 2026	15.50	16.36	15.27	16.34	16.34	7.08%	1,912,088
Apr 10, 2026	15.48	15.63	15.18	15.26	15.26	-1.17%	1,229,309
Apr 9, 2026	15.38	15.46	14.94	15.44	15.44	-0.71%	993,835
Apr 8, 2026	16.40	16.40	15.31	15.55	15.55	1.17%	1,295,388
Apr 7, 2026	15.20	15.39	14.92	15.37	15.37	-0.39%	1,359,191
Apr 6, 2026	15.49	15.50	15.15	15.43	15.43	-0.39%	708,907
Apr 2, 2026	14.98	15.50	14.73	15.49	15.49	2.04%	1,482,520
Apr 1, 2026	15.49	15.52	15.08	15.18	15.18	-0.39%	1,009,902
Mar 31, 2026	14.78	15.45	14.68	15.24	15.24	6.35%	970,478
Mar 30, 2026	14.47	14.85	14.13	14.33	14.33	1.13%	2,039,769
Mar 27, 2026	14.59	14.62	14.15	14.17	14.17	-5.03%	1,154,849
Mar 26, 2026	15.32	15.66	14.87	14.92	14.92	-2.86%	1,371,384
Mar 25, 2026	15.81	15.83	15.24	15.36	15.36	-0.90%	674,814
Mar 24, 2026	16.37	16.37	15.43	15.50	15.50	-5.43%	1,164,175
Mar 23, 2026	16.48	16.73	16.27	16.39	16.39	0.68%	577,126
Mar 20, 2026	16.70	16.72	16.14	16.28	16.28	-3.78%	910,974
Mar 19, 2026	17.02	17.22	16.76	16.92	16.92	-1.45%	417,127
Mar 18, 2026	17.68	17.72	17.10	17.17	17.17	-3.87%	689,619
Mar 17, 2026	17.83	18.30	17.71	17.86	17.86	-0.21%	729,295
Mar 16, 2026	17.73	17.95	17.46	17.90	17.90	2.10%	856,180
Mar 13, 2026	17.99	18.35	17.42	17.53	17.53	-3.20%	680,088
Mar 12, 2026	18.35	18.48	18.09	18.11	18.11	-1.36%	719,051
Mar 11, 2026	18.47	18.74	18.09	18.36	18.36	-0.60%	753,713
Mar 10, 2026	18.87	18.87	18.21	18.47	18.47	-1.65%	1,146,518
Mar 9, 2026	18.39	18.87	18.27	18.78	18.78	0.16%	985,147
Mar 6, 2026	18.77	19.13	18.73	18.75	18.75	-1.00%	1,051,816
Mar 5, 2026	18.35	19.03	18.35	18.94	18.94	2.71%	1,655,569
Mar 4, 2026	18.12	18.97	18.02	18.44	18.44	0.66%	1,092,192
Mar 3, 2026	17.35	18.57	17.33	18.32	18.32	2.81%	1,313,550
Mar 2, 2026	17.31	18.09	17.17	17.82	17.82	2.77%	1,105,608
Feb 27, 2026	17.19	17.70	17.11	17.34	17.34	-4.67%	802,700
Feb 26, 2026	18.38	18.68	17.91	18.19	18.19	0.60%	1,247,311
Feb 25, 2026	17.17	18.12	17.17	18.08	18.08	5.94%	1,195,604
Feb 24, 2026	16.66	17.08	16.43	17.07	17.07	2.26%	602,373
Feb 23, 2026	17.71	17.71	16.55	16.69	16.69	-6.29%	1,389,853
Feb 20, 2026	17.76	18.07	17.64	17.81	17.81	-0.72%	656,781
Feb 19, 2026	18.10	18.48	17.79	17.94	17.94	-0.17%	530,888
Feb 18, 2026	17.80	18.22	17.67	17.97	17.97	1.30%	761,990
Feb 17, 2026	17.94	18.04	17.51	17.74	17.74	-2.10%	1,038,095
Feb 13, 2026	18.36	18.50	17.83	18.12	18.12	-0.55%	755,902