MSFO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	18.56	18.99	18.45	18.75	18.75	0.16%	37,333
Dec 19, 2024	18.88	18.99	18.72	18.72	18.72	-0.37%	41,184
Dec 18, 2024	19.28	19.30	18.78	18.79	18.79	-2.64%	55,280
Dec 17, 2024	19.25	19.30	19.17	19.30	19.30	0.84%	54,012
Dec 16, 2024	19.17	19.22	19.01	19.14	19.14	0.21%	76,442
Dec 13, 2024	19.06	19.20	19.01	19.10	19.10	-0.52%	119,316
Dec 12, 2024	19.09	19.23	19.09	19.20	19.20	-1.74%	62,700
Dec 11, 2024	19.44	19.54	19.35	19.54	19.13	0.93%	84,202
Dec 10, 2024	19.40	19.52	19.23	19.36	18.95	-0.26%	56,617
Dec 9, 2024	19.31	19.43	19.22	19.41	19.00	0.57%	76,979
Dec 6, 2024	19.30	19.40	19.25	19.30	18.89	-	60,500
Dec 5, 2024	19.15	19.31	19.15	19.30	18.89	0.78%	65,222
Dec 4, 2024	19.17	19.23	19.15	19.15	18.75	0.63%	54,864
Dec 3, 2024	19.10	19.10	18.99	19.03	18.63	-0.37%	57,922
Dec 2, 2024	18.84	19.11	18.76	19.10	18.70	1.38%	90,834
Nov 29, 2024	18.81	18.84	18.60	18.84	18.44	0.11%	36,728
Nov 27, 2024	18.93	18.93	18.74	18.82	18.42	-0.63%	52,156
Nov 26, 2024	18.78	18.94	18.75	18.94	18.54	1.01%	71,874
Nov 25, 2024	18.61	18.76	18.60	18.75	18.35	1.02%	72,237
Nov 22, 2024	18.49	18.67	18.49	18.56	18.17	-0.05%	46,606
Nov 21, 2024	18.67	18.69	18.40	18.57	18.18	0.11%	37,414
Nov 20, 2024	18.64	18.70	18.40	18.55	18.16	-0.86%	59,500
Nov 19, 2024	18.50	18.71	18.40	18.71	18.31	0.43%	60,692
Nov 18, 2024	18.50	18.70	18.48	18.63	18.24	0.16%	169,459
Nov 15, 2024	18.87	18.87	18.42	18.60	18.21	-2.16%	96,054
Nov 14, 2024	19.00	19.09	18.80	19.01	18.61	-2.21%	53,423
Nov 13, 2024	19.42	19.60	19.18	19.44	18.53	0.15%	157,000
Nov 12, 2024	19.40	19.41	19.13	19.41	18.50	0.99%	120,624
Nov 11, 2024	19.35	19.43	19.09	19.22	18.32	-0.57%	72,419
Nov 8, 2024	19.20	19.35	19.20	19.33	18.43	-	72,556
Nov 7, 2024	19.21	19.33	19.19	19.33	18.43	0.78%	50,250
Nov 6, 2024	19.31	19.31	18.85	19.18	18.28	1.43%	58,900
Nov 5, 2024	18.78	18.95	18.78	18.91	18.03	1.56%	23,100
Nov 4, 2024	18.75	18.77	18.60	18.62	17.75	-0.48%	55,133
Nov 1, 2024	18.76	18.93	18.65	18.71	17.83	0.59%	71,101
Oct 31, 2024	19.03	19.13	18.55	18.60	17.73	-4.91%	170,249
Oct 30, 2024	19.62	19.70	19.54	19.56	18.64	0.31%	67,100
Oct 29, 2024	19.25	19.54	19.25	19.50	18.59	0.41%	33,300
Oct 28, 2024	19.50	19.50	19.30	19.42	18.51	0.47%	57,255
Oct 25, 2024	19.27	19.48	19.15	19.33	18.43	-0.41%	40,788
Oct 24, 2024	19.28	19.41	19.28	19.41	18.50	0.10%	29,323
Oct 23, 2024	19.48	19.48	19.27	19.39	18.48	-0.05%	43,137
Oct 22, 2024	19.09	19.41	19.09	19.40	18.49	1.15%	60,046
Oct 21, 2024	19.14	19.18	18.94	19.18	18.28	0.21%	169,350
Oct 18, 2024	19.10	19.14	19.00	19.14	18.24	0.37%	81,472
Oct 17, 2024	19.16	19.20	19.00	19.07	18.18	-2.46%	48,322
Oct 16, 2024	19.64	19.64	19.25	19.55	18.15	-0.66%	77,132
Oct 15, 2024	19.72	19.72	19.46	19.68	18.27	-0.10%	71,006
Oct 14, 2024	19.67	19.76	19.56	19.70	18.29	0.97%	50,106
Oct 11, 2024	19.51	19.52	19.34	19.51	18.11	-0.10%	46,384
Oct 10, 2024	19.55	19.55	19.36	19.53	18.13	-0.20%	40,828
Oct 9, 2024	19.55	19.60	19.34	19.57	18.17	0.77%	32,438
Oct 8, 2024	19.55	19.55	19.20	19.42	18.03	0.99%	27,986
Oct 7, 2024	19.56	19.56	19.13	19.23	17.85	-1.13%	47,521
Oct 4, 2024	19.75	19.75	19.36	19.45	18.06	-	26,805
Oct 3, 2024	19.62	19.62	19.37	19.45	18.06	-0.26%	23,700
Oct 2, 2024	19.60	19.60	19.43	19.50	18.11	-0.51%	27,000
Oct 1, 2024	20.03	20.03	19.58	19.60	18.20	-2.10%	38,041
Sep 30, 2024	20.15	20.15	19.85	20.02	18.59	-0.05%	42,400
Sep 27, 2024	20.25	20.25	19.93	20.03	18.60	-0.60%	30,800
Sep 26, 2024	20.27	20.30	19.97	20.15	18.71	0.55%	37,648
Sep 25, 2024	19.90	20.11	19.90	20.04	18.61	0.65%	22,413
Sep 24, 2024	20.30	20.30	19.86	19.91	18.49	-1.04%	36,694
Sep 23, 2024	20.21	20.26	20.08	20.12	18.68	-0.40%	108,289
Sep 20, 2024	20.17	20.28	20.13	20.20	18.75	-0.15%	42,000
Sep 19, 2024	20.29	20.29	20.16	20.23	18.78	1.40%	42,300
Sep 18, 2024	20.02	20.09	19.93	19.95	18.52	-0.89%	73,900
Sep 17, 2024	20.19	20.19	20.00	20.13	18.69	1.16%	26,200
Sep 16, 2024	19.80	19.96	19.80	19.90	18.48	0.30%	25,719
Sep 13, 2024	19.78	19.88	19.78	19.84	18.42	0.30%	29,444
Sep 12, 2024	19.81	19.85	19.71	19.78	18.37	-0.15%	34,505
Sep 11, 2024	19.60	19.81	19.36	19.81	18.39	1.33%	25,600
Sep 10, 2024	19.39	19.56	19.30	19.55	18.15	1.93%	40,992
Sep 9, 2024	19.06	19.31	19.01	19.18	17.81	0.95%	52,630
Sep 6, 2024	19.43	19.43	18.91	19.00	17.64	-2.91%	52,200
Sep 5, 2024	19.56	19.86	19.56	19.57	17.77	-0.15%	29,841
Sep 4, 2024	19.50	19.74	19.43	19.60	17.80	-0.96%	39,253
Sep 3, 2024	20.05	20.09	19.62	19.79	17.97	-1.20%	35,382
Aug 30, 2024	19.80	20.03	19.79	20.03	18.19	1.21%	21,300
Aug 29, 2024	19.78	20.15	19.76	19.79	17.96	0.97%	36,133
Aug 28, 2024	19.79	19.83	19.55	19.60	17.80	-1.51%	23,643
Aug 27, 2024	19.78	19.90	19.68	19.90	18.07	0.35%	20,800
Aug 26, 2024	20.07	20.07	19.70	19.83	18.00	-0.45%	22,400
Aug 23, 2024	20.01	20.01	19.72	19.92	18.09	0.10%	37,734
Aug 22, 2024	20.15	20.19	19.80	19.90	18.07	-1.29%	36,700
Aug 21, 2024	20.15	20.16	20.05	20.16	18.30	0.10%	27,528
Aug 20, 2024	19.87	20.14	19.87	20.14	18.29	0.75%	43,330
Aug 19, 2024	19.79	19.99	19.61	19.99	18.15	0.60%	83,113
Aug 16, 2024	19.80	19.93	19.80	19.87	18.04	-0.65%	29,900
Aug 15, 2024	20.00	20.00	19.83	20.00	18.16	0.45%	40,200
Aug 14, 2024	19.76	19.91	19.76	19.91	18.08	0.81%	21,800
Aug 13, 2024	19.55	19.76	19.55	19.75	17.93	1.13%	28,417
Aug 12, 2024	19.58	19.58	19.39	19.53	17.73	0.88%	24,100
Aug 9, 2024	19.28	19.52	19.25	19.36	17.58	0.31%	38,800
Aug 8, 2024	19.16	19.42	19.15	19.30	17.52	0.78%	51,800
Aug 7, 2024	19.55	19.57	19.01	19.15	17.39	-1.79%	28,600
Aug 6, 2024	19.35	19.78	19.35	19.50	17.34	1.30%	51,100
Aug 5, 2024	18.74	19.56	18.56	19.25	17.11	-3.36%	71,732
Aug 2, 2024	20.00	20.10	19.65	19.92	17.71	-1.39%	49,100
Aug 1, 2024	20.37	20.67	20.07	20.20	17.96	-0.74%	59,045