MSFO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	12.29	12.41	12.26	12.32	12.32	-0.88%	50,549
Aug 31, 2026	12.50	12.52	12.43	12.43	12.43	-1.04%	101,137
Aug 28, 2026	12.40	12.63	12.40	12.56	12.56	1.37%	113,216
Aug 27, 2026	12.20	12.39	12.14	12.39	12.39	1.58%	43,782
Aug 26, 2026	12.24	12.38	12.24	12.34	12.20	0.65%	34,762
Aug 25, 2026	12.21	12.28	12.15	12.26	12.12	0.25%	32,871
Aug 24, 2026	12.10	12.26	12.10	12.23	12.09	0.99%	92,537
Aug 21, 2026	12.16	12.18	12.07	12.11	11.97	0.08%	74,902
Aug 20, 2026	12.11	12.12	12.05	12.10	11.96	0.01%	79,919
Aug 19, 2026	12.18	12.35	12.14	12.24	11.96	0.66%	92,971
Aug 18, 2026	12.23	12.25	12.12	12.16	11.88	-0.73%	902,195
Aug 17, 2026	12.41	12.44	12.13	12.25	11.97	-2.08%	208,970
Aug 14, 2026	12.47	12.57	12.42	12.51	12.22	-0.08%	99,038
Aug 13, 2026	12.44	12.57	12.43	12.52	12.23	0.76%	76,319
Aug 12, 2026	12.77	12.77	12.60	12.65	12.14	-1.36%	331,019
Aug 11, 2026	12.83	12.85	12.75	12.83	12.31	-0.58%	60,308
Aug 10, 2026	12.80	13.02	12.80	12.90	12.38	0.94%	102,139
Aug 7, 2026	12.76	12.85	12.71	12.78	12.26	0.24%	53,186
Aug 6, 2026	12.38	12.77	12.38	12.75	12.24	5.30%	122,249
Aug 5, 2026	12.87	12.88	12.08	12.30	11.62	-3.81%	220,500
Aug 4, 2026	12.58	12.91	12.52	12.79	12.08	1.00%	131,947
Aug 3, 2026	12.31	12.72	12.31	12.66	11.96	4.63%	142,904
Jul 31, 2026	11.80	12.15	11.80	12.10	11.43	1.68%	174,171
Jul 30, 2026	11.49	12.05	11.45	11.90	11.24	13.63%	221,382
Jul 29, 2026	10.59	10.76	10.51	10.55	9.89	-0.66%	47,516
Jul 28, 2026	10.63	10.75	10.56	10.62	9.96	1.34%	45,326
Jul 27, 2026	10.58	10.62	10.48	10.48	9.83	1.26%	56,489
Jul 24, 2026	10.44	10.44	10.33	10.35	9.71	-0.10%	35,941
Jul 23, 2026	10.54	10.54	10.23	10.36	9.72	-1.59%	119,726
Jul 22, 2026	10.79	10.79	10.55	10.60	9.87	-1.49%	50,344
Jul 21, 2026	10.79	10.85	10.76	10.76	10.02	-1.19%	40,656
Jul 20, 2026	10.64	10.89	10.59	10.89	10.14	1.87%	87,027
Jul 17, 2026	10.73	10.78	10.59	10.69	9.96	-1.75%	82,890
Jul 16, 2026	10.77	10.97	10.71	10.88	10.13	1.17%	62,707
Jul 15, 2026	10.65	10.89	10.65	10.81	10.02	1.78%	37,195
Jul 14, 2026	10.57	10.69	10.49	10.63	9.84	-1.16%	44,057
Jul 13, 2026	10.53	10.79	10.53	10.75	9.96	1.61%	146,988
Jul 10, 2026	10.70	10.76	10.54	10.58	9.80	-	52,902
Jul 9, 2026	10.50	10.60	10.31	10.58	9.80	0.25%	76,391
Jul 8, 2026	10.58	10.66	10.57	10.61	9.78	-1.20%	92,962
Jul 7, 2026	10.83	10.85	10.73	10.74	9.89	0.47%	49,788
Jul 6, 2026	10.70	10.70	10.59	10.69	9.85	-0.54%	47,105
Jul 2, 2026	10.65	10.77	10.62	10.75	9.90	1.17%	36,752
Jul 1, 2026	10.60	10.79	10.50	10.69	9.79	2.10%	81,128
Jun 30, 2026	10.48	10.48	10.36	10.47	9.59	0.87%	144,348
Jun 29, 2026	10.55	10.62	10.34	10.38	9.50	-0.76%	195,487
Jun 26, 2026	10.10	10.56	10.03	10.46	9.58	4.81%	59,169
Jun 25, 2026	10.25	10.26	9.89	9.98	9.14	-3.05%	99,604
Jun 24, 2026	10.54	10.71	10.35	10.35	9.42	-2.27%	92,162
Jun 23, 2026	10.50	10.65	10.50	10.59	9.64	1.83%	55,987