MSFO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	12.47	12.62	12.45	12.48	12.48	-1.81%	1,150,052
Feb 26, 2026	12.76	12.84	12.67	12.71	12.71	-0.31%	74,946
Feb 25, 2026	12.53	12.80	12.53	12.75	12.67	2.57%	101,959
Feb 24, 2026	12.28	12.46	12.27	12.43	12.35	0.81%	53,056
Feb 23, 2026	12.68	12.68	12.28	12.33	12.26	-3.07%	631,450
Feb 20, 2026	12.68	12.74	12.61	12.72	12.64	0.55%	74,400
Feb 19, 2026	12.71	12.81	12.64	12.65	12.57	-0.55%	46,492
Feb 18, 2026	12.76	12.82	12.67	12.72	12.57	0.63%	95,649
Feb 17, 2026	12.66	12.75	12.59	12.64	12.49	-0.71%	112,675
Feb 13, 2026	12.82	12.86	12.69	12.73	12.58	-0.70%	103,977
Feb 12, 2026	12.84	12.88	12.68	12.82	12.67	-0.77%	56,917
Feb 11, 2026	13.16	13.18	12.82	12.92	12.70	-1.52%	121,319
Feb 10, 2026	13.32	13.40	13.12	13.12	12.90	-0.53%	216,548
Feb 9, 2026	12.91	13.19	12.80	13.19	12.96	3.37%	95,714
Feb 6, 2026	12.70	12.81	12.58	12.76	12.54	1.59%	118,315
Feb 5, 2026	12.96	12.97	12.55	12.56	12.34	-5.06%	177,116
Feb 4, 2026	13.14	13.37	13.10	13.23	12.95	0.68%	101,051
Feb 3, 2026	13.50	13.50	13.09	13.14	12.86	-2.98%	120,489
Feb 2, 2026	13.69	13.72	13.51	13.55	13.26	-0.84%	86,120
Jan 30, 2026	13.90	13.90	13.62	13.66	13.37	-1.37%	180,108
Jan 29, 2026	14.09	14.09	13.48	13.85	13.55	-8.70%	296,301
Jan 28, 2026	15.18	15.20	15.05	15.17	14.78	0.26%	68,244
Jan 27, 2026	14.98	15.17	14.98	15.13	14.74	2.16%	54,492
Jan 26, 2026	14.66	14.93	14.61	14.81	14.43	1.02%	58,517
Jan 23, 2026	14.31	14.82	14.31	14.66	14.29	2.88%	61,445
Jan 22, 2026	14.16	14.32	14.10	14.25	13.89	0.99%	98,191
Jan 21, 2026	14.38	14.38	13.98	14.11	13.69	-2.35%	170,618
Jan 20, 2026	14.42	14.50	14.29	14.45	14.02	-0.69%	238,578
Jan 16, 2026	14.50	14.64	14.50	14.55	14.12	-0.07%	77,168
Jan 15, 2026	14.59	14.63	14.47	14.56	14.13	-1.15%	120,461
Jan 14, 2026	14.82	14.89	14.55	14.73	14.24	-1.73%	107,418
Jan 13, 2026	15.01	15.05	14.84	14.99	14.49	-0.73%	86,046
Jan 12, 2026	15.07	15.21	15.02	15.10	14.60	-0.26%	100,641
Jan 9, 2026	15.06	15.19	15.00	15.14	14.63	-0.13%	66,418
Jan 8, 2026	15.26	15.26	15.10	15.16	14.65	-1.43%	41,772
Jan 7, 2026	15.22	15.50	15.22	15.38	14.81	1.32%	141,710
Jan 6, 2026	15.08	15.21	14.98	15.18	14.62	1.00%	42,979
Jan 5, 2026	15.07	15.15	14.97	15.03	14.48	-0.27%	62,535
Jan 2, 2026	15.40	15.40	14.98	15.07	14.52	-2.46%	154,090
Dec 31, 2025	15.51	15.53	15.43	15.45	14.82	-0.45%	46,767
Dec 30, 2025	15.46	15.60	15.46	15.52	14.89	-0.06%	119,796
Dec 29, 2025	15.44	15.56	15.44	15.53	14.90	-	144,421
Dec 26, 2025	15.55	15.55	15.50	15.53	14.90	-0.51%	43,953
Dec 24, 2025	15.57	15.64	15.55	15.61	14.92	0.32%	11,312
Dec 23, 2025	15.56	15.60	15.56	15.56	14.87	-	66,207
Dec 22, 2025	15.59	15.62	15.49	15.56	14.87	-0.13%	104,138
Dec 19, 2025	15.58	15.61	15.48	15.58	14.89	0.39%	135,999
Dec 18, 2025	15.35	15.66	15.35	15.52	14.83	1.04%	70,534
Dec 17, 2025	15.37	15.47	15.36	15.36	14.62	-0.26%	63,369
Dec 16, 2025	15.29	15.41	15.27	15.40	14.65	0.52%	80,448