MSFO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	12.17	12.29	12.13	12.22	12.22	-1.05%	108,603
Oct 29, 2026	12.53	12.54	12.20	12.35	12.35	-0.51%	79,235
Oct 28, 2026	12.43	12.50	12.36	12.47	12.41	-	38,365
Oct 27, 2026	12.50	12.53	12.39	12.47	12.41	0.08%	22,537
Oct 26, 2026	12.35	12.50	12.23	12.46	12.40	1.47%	42,972
Oct 23, 2026	12.19	12.34	12.11	12.28	12.22	0.16%	41,070
Oct 22, 2026	12.45	12.45	12.21	12.26	12.20	-1.91%	29,720
Oct 21, 2026	12.51	12.58	12.46	12.58	12.44	0.24%	38,457
Oct 20, 2026	12.53	12.55	12.45	12.55	12.41	0.08%	19,446
Oct 19, 2026	12.42	12.59	12.42	12.54	12.40	0.88%	36,486
Oct 16, 2026	12.66	12.66	12.36	12.43	12.29	-1.48%	41,634
Oct 15, 2026	12.48	12.64	12.48	12.62	12.48	0.95%	37,399
Oct 14, 2026	12.75	12.78	12.57	12.57	12.36	-1.54%	43,511
Oct 13, 2026	12.76	12.87	12.75	12.77	12.55	0.53%	44,566
Oct 12, 2026	12.67	12.73	12.66	12.70	12.49	0.89%	75,129
Oct 9, 2026	12.51	12.64	12.48	12.59	12.38	1.53%	27,981
Oct 8, 2026	12.52	12.57	12.36	12.40	12.19	-1.18%	31,527
Oct 7, 2026	12.60	12.64	12.54	12.61	12.34	-0.32%	28,276
Oct 6, 2026	12.64	12.72	12.60	12.65	12.38	1.12%	99,026
Oct 5, 2026	12.38	12.62	12.38	12.51	12.24	1.01%	95,378
Oct 2, 2026	12.40	12.42	12.31	12.39	12.12	0.94%	35,961
Oct 1, 2026	12.36	12.36	12.24	12.27	12.00	0.06%	52,424
Sep 30, 2026	12.22	12.41	12.22	12.32	12.00	1.23%	48,470
Sep 29, 2026	12.18	12.29	12.09	12.17	11.85	-0.25%	37,129
Sep 28, 2026	12.16	12.27	12.08	12.20	11.88	-1.13%	48,633
Sep 25, 2026	12.14	12.40	12.14	12.34	12.02	1.98%	91,431
Sep 24, 2026	11.98	12.10	11.96	12.10	11.78	-0.16%	16,490
Sep 23, 2026	12.14	12.28	12.10	12.17	11.80	0.41%	37,573
Sep 22, 2026	12.25	12.29	12.04	12.12	11.75	-0.53%	53,702
Sep 21, 2026	12.00	12.19	12.00	12.19	11.82	1.54%	50,203
Sep 18, 2026	12.13	12.13	11.97	12.00	11.64	-0.58%	24,532
Sep 17, 2026	12.10	12.12	12.00	12.07	11.70	1.26%	17,532
Sep 16, 2026	12.05	12.10	11.93	11.98	11.56	-1.40%	53,227
Sep 15, 2026	12.16	12.26	12.11	12.15	11.72	-0.90%	88,998
Sep 14, 2026	12.07	12.35	12.07	12.26	11.83	1.07%	48,799
Sep 11, 2026	12.06	12.13	12.01	12.13	11.70	0.92%	103,717
Sep 10, 2026	11.94	12.06	11.91	12.02	11.60	0.42%	46,126
Sep 9, 2026	12.08	12.09	12.01	12.03	11.55	-0.58%	60,791
Sep 8, 2026	12.07	12.12	12.01	12.10	11.62	-0.82%	183,714
Sep 4, 2026	12.47	12.47	12.20	12.20	11.71	-1.93%	64,659
Sep 3, 2026	12.30	12.50	12.30	12.44	11.94	2.78%	93,244
Sep 2, 2026	12.30	12.30	12.16	12.20	11.62	-0.97%	134,031
Sep 1, 2026	12.29	12.41	12.26	12.32	11.73	-0.88%	50,637
Aug 31, 2026	12.50	12.52	12.43	12.43	11.84	-1.04%	102,528
Aug 28, 2026	12.40	12.63	12.40	12.56	11.96	1.37%	113,652
Aug 27, 2026	12.20	12.39	12.14	12.39	11.80	1.58%	43,788
Aug 26, 2026	12.24	12.38	12.24	12.34	11.62	0.65%	34,762
Aug 25, 2026	12.21	12.28	12.15	12.26	11.54	0.25%	32,871
Aug 24, 2026	12.10	12.26	12.10	12.23	11.51	0.99%	92,537
Aug 21, 2026	12.16	12.18	12.07	12.11	11.40	0.08%	74,902