MSFL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	18.68	19.88	18.54	19.33	19.33	6.09%	2,273,930
May 14, 2026	17.82	18.44	17.49	18.22	18.22	2.13%	854,317
May 13, 2026	17.57	17.96	17.49	17.84	17.84	-1.34%	879,872
May 12, 2026	18.70	18.78	17.99	18.08	18.08	-2.52%	719,043
May 11, 2026	18.09	18.55	17.90	18.55	18.55	-1.22%	1,126,223
May 8, 2026	18.91	19.09	18.68	18.78	18.78	-2.85%	1,408,913
May 7, 2026	19.21	19.94	19.16	19.33	19.33	3.59%	2,150,866
May 6, 2026	18.15	19.08	17.91	18.66	18.66	1.05%	1,298,254
May 5, 2026	18.81	18.92	18.24	18.47	18.47	-1.15%	679,504
May 4, 2026	18.53	19.32	18.44	18.68	18.68	-0.43%	1,171,478
May 1, 2026	18.62	18.99	18.41	18.76	18.76	3.53%	1,598,654
Apr 30, 2026	18.45	18.77	17.28	18.12	18.12	-8.21%	3,986,835
Apr 29, 2026	19.71	19.93	19.34	19.74	19.74	-2.28%	2,251,079
Apr 28, 2026	19.72	20.26	19.52	20.20	20.20	1.87%	1,010,967
Apr 27, 2026	19.57	19.98	19.07	19.83	19.83	0.35%	2,101,845
Apr 24, 2026	19.05	19.79	18.99	19.76	19.76	4.05%	1,647,815
Apr 23, 2026	19.31	19.70	18.57	18.99	18.99	-7.73%	2,641,253
Apr 22, 2026	19.99	20.67	19.76	20.58	20.58	3.94%	1,606,281
Apr 21, 2026	19.42	20.08	19.17	19.80	19.80	2.91%	1,825,428
Apr 20, 2026	19.50	19.70	19.08	19.24	19.24	-2.29%	1,057,575
Apr 17, 2026	19.85	20.50	19.49	19.69	19.69	1.18%	2,590,435
Apr 16, 2026	19.42	19.51	18.74	19.46	19.46	4.23%	2,585,094
Apr 15, 2026	17.45	18.92	17.40	18.67	18.67	9.25%	2,748,373
Apr 14, 2026	16.67	17.23	16.54	17.09	17.09	4.59%	2,131,431
Apr 13, 2026	15.50	16.36	15.27	16.34	16.34	7.08%	2,035,741
Apr 10, 2026	15.48	15.63	15.18	15.26	15.26	-1.17%	1,246,715
Apr 9, 2026	15.38	15.46	14.94	15.44	15.44	-0.71%	1,080,066
Apr 8, 2026	16.40	16.40	15.31	15.55	15.55	1.17%	1,322,359
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