MSFO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	12.16	12.23	12.05	12.14	-	-1.46%	106,019
May 8, 2026	12.30	12.35	12.26	12.32	12.32	-0.65%	118,729
May 7, 2026	12.36	12.52	12.36	12.40	12.40	0.32%	114,470
May 6, 2026	12.24	12.45	12.15	12.36	12.22	0.57%	115,617
May 5, 2026	12.40	12.40	12.22	12.29	12.16	-0.24%	85,265
May 4, 2026	12.32	12.51	12.32	12.32	12.18	-0.48%	219,953
May 1, 2026	12.39	12.43	12.28	12.38	12.24	1.23%	75,430
Apr 30, 2026	12.25	12.34	11.94	12.23	12.10	-4.15%	218,415
Apr 29, 2026	12.76	12.77	12.64	12.76	12.45	-0.70%	70,709
Apr 28, 2026	12.72	12.85	12.69	12.85	12.53	0.63%	57,075
Apr 27, 2026	12.72	12.80	12.56	12.77	12.46	0.16%	81,861
Apr 24, 2026	12.55	12.75	12.55	12.75	12.44	1.80%	56,558
Apr 23, 2026	12.73	12.73	12.41	12.52	12.22	-4.03%	87,690
Apr 22, 2026	12.84	13.05	12.82	13.05	12.62	1.95%	57,390
Apr 21, 2026	12.75	12.90	12.67	12.80	12.38	1.03%	243,344
Apr 20, 2026	12.75	12.78	12.65	12.67	12.25	-1.09%	42,283
Apr 17, 2026	12.81	12.98	12.79	12.81	12.39	0.64%	106,542
Apr 16, 2026	12.72	12.75	12.52	12.73	12.31	1.42%	87,869
Apr 15, 2026	12.18	12.64	12.16	12.55	12.07	3.98%	143,278
Apr 14, 2026	11.95	12.09	11.88	12.07	11.60	2.03%	197,228
Apr 13, 2026	11.54	11.83	11.48	11.83	11.37	3.05%	141,282
Apr 10, 2026	11.51	11.53	11.46	11.48	11.04	-0.78%	85,098
Apr 9, 2026	11.50	11.57	11.36	11.57	11.12	-0.34%	101,410
Apr 8, 2026	11.78	11.80	11.56	11.61	11.05	0.35%	75,255
Apr 7, 2026	11.52	11.57	11.43	11.57	11.02	-	25,689
Apr 6, 2026	11.57	11.57	11.49	11.57	11.02	-0.26%	72,776
Apr 2, 2026	11.45	11.60	11.35	11.60	11.05	0.69%	61,376
Apr 1, 2026	11.57	11.61	11.51	11.52	10.91	-0.26%	50,937
Mar 31, 2026	11.37	11.58	11.36	11.55	10.93	3.31%	64,511
Mar 30, 2026	11.30	11.42	11.17	11.18	10.58	0.18%	65,941
Mar 27, 2026	11.32	11.32	11.14	11.16	10.56	-2.19%	88,182
Mar 26, 2026	11.57	11.63	11.41	11.41	10.80	-2.14%	82,055
Mar 25, 2026	11.80	11.82	11.59	11.66	10.97	-0.34%	59,537
Mar 24, 2026	11.92	11.92	11.65	11.70	11.01	-2.01%	79,793
Mar 23, 2026	12.03	12.10	11.94	11.94	11.24	-0.25%	83,404
Mar 20, 2026	12.10	12.10	11.89	11.97	11.26	-1.48%	71,727
Mar 19, 2026	12.18	12.24	12.08	12.15	11.43	-0.98%	45,068
Mar 18, 2026	12.56	12.56	12.27	12.27	11.48	-2.23%	94,266
Mar 17, 2026	12.53	12.63	12.46	12.55	11.74	0.40%	1,527,683
Mar 16, 2026	12.43	12.53	12.38	12.50	11.69	0.56%	50,742
Mar 13, 2026	12.55	12.61	12.36	12.43	11.63	-0.96%	57,106
Mar 12, 2026	12.59	12.65	12.53	12.55	11.74	-1.18%	35,383
Mar 11, 2026	12.71	12.80	12.61	12.70	11.80	-0.39%	49,524
Mar 10, 2026	12.85	12.85	12.65	12.75	11.85	-0.86%	59,406
Mar 9, 2026	12.69	12.86	12.64	12.86	11.95	0.70%	54,183
Mar 6, 2026	12.82	12.89	12.75	12.77	11.87	-0.70%	129,665
Mar 5, 2026	12.71	12.88	12.71	12.86	11.95	0.47%	94,202
Mar 4, 2026	12.75	12.96	12.71	12.80	11.82	-0.08%	58,331
Mar 3, 2026	12.50	12.86	12.50	12.81	11.83	1.10%	193,079
Mar 2, 2026	12.50	12.73	12.50	12.67	11.70	1.52%	42,998