MSFO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 23, 2026	10.54	10.54	10.23	10.27	-	-2.46%	47,798
Jul 22, 2026	10.79	10.79	10.55	10.60	10.53	-1.49%	50,344
Jul 21, 2026	10.79	10.85	10.76	10.76	10.69	-1.19%	40,656
Jul 20, 2026	10.64	10.89	10.59	10.89	10.82	1.87%	87,027
Jul 17, 2026	10.73	10.78	10.59	10.69	10.62	-1.75%	82,890
Jul 16, 2026	10.77	10.97	10.71	10.88	10.81	1.17%	62,707
Jul 15, 2026	10.65	10.89	10.65	10.81	10.68	1.78%	37,195
Jul 14, 2026	10.57	10.69	10.49	10.63	10.49	-1.16%	44,057
Jul 13, 2026	10.53	10.79	10.53	10.75	10.62	1.61%	146,988
Jul 10, 2026	10.70	10.76	10.54	10.58	10.45	-	52,902
Jul 9, 2026	10.50	10.60	10.31	10.58	10.45	0.25%	76,391
Jul 8, 2026	10.58	10.66	10.57	10.61	10.42	-1.20%	92,962
Jul 7, 2026	10.83	10.85	10.73	10.74	10.55	0.47%	49,788
Jul 6, 2026	10.70	10.70	10.59	10.69	10.50	-0.54%	47,105
Jul 2, 2026	10.65	10.77	10.62	10.75	10.56	1.17%	36,752
Jul 1, 2026	10.60	10.79	10.50	10.69	10.44	2.10%	81,128
Jun 30, 2026	10.48	10.48	10.36	10.47	10.22	0.87%	144,348
Jun 29, 2026	10.55	10.62	10.34	10.38	10.13	-0.76%	195,487
Jun 26, 2026	10.10	10.56	10.03	10.46	10.21	4.81%	59,169
Jun 25, 2026	10.25	10.26	9.89	9.98	9.74	-3.05%	99,604
Jun 24, 2026	10.54	10.71	10.35	10.35	10.05	-2.27%	92,162
Jun 23, 2026	10.50	10.65	10.50	10.59	10.28	1.83%	55,987
Jun 22, 2026	10.64	10.72	10.40	10.40	10.10	-2.80%	90,924
Jun 18, 2026	10.66	10.75	10.54	10.70	10.39	-0.01%	93,826
Jun 17, 2026	11.00	11.03	10.70	10.76	10.39	-3.20%	117,738
Jun 16, 2026	11.15	11.17	11.05	11.12	10.73	-1.19%	43,155
Jun 15, 2026	11.14	11.27	11.09	11.25	10.86	2.09%	61,648
Jun 12, 2026	11.07	11.07	10.81	11.02	10.64	0.02%	85,436
Jun 11, 2026	11.16	11.16	10.86	11.02	10.64	-1.50%	131,387
Jun 10, 2026	11.26	11.43	11.26	11.26	10.80	-1.53%	63,225
Jun 9, 2026	11.54	11.64	11.29	11.43	10.97	-1.97%	98,148
Jun 8, 2026	11.70	11.76	11.57	11.66	11.19	-0.85%	76,077
Jun 5, 2026	12.07	12.07	11.69	11.76	11.29	-2.42%	74,834
Jun 4, 2026	12.22	12.22	12.01	12.05	11.57	0.35%	54,133
Jun 3, 2026	12.40	12.40	12.05	12.11	11.52	-2.81%	69,335
Jun 2, 2026	12.56	12.67	12.43	12.46	11.86	-3.34%	92,325
Jun 1, 2026	12.95	13.01	12.85	12.89	12.27	1.66%	135,330
May 29, 2026	12.27	12.68	12.27	12.68	12.07	4.02%	105,758
May 28, 2026	11.88	12.24	11.88	12.19	11.60	2.88%	42,601
May 27, 2026	11.98	12.05	11.92	11.93	11.28	-1.49%	94,433
May 26, 2026	12.12	12.14	12.00	12.11	11.45	-0.08%	117,948
May 22, 2026	12.17	12.23	12.04	12.12	11.46	-	56,343
May 21, 2026	12.21	12.23	12.01	12.12	11.46	-0.17%	96,496
May 20, 2026	12.08	12.23	12.00	12.23	11.48	0.82%	52,695
May 19, 2026	12.39	12.44	12.10	12.13	11.38	-0.98%	181,413
May 18, 2026	12.18	12.28	12.09	12.25	11.49	-0.33%	73,554
May 15, 2026	12.04	12.38	12.03	12.29	11.53	2.59%	159,605
May 14, 2026	11.88	12.02	11.77	11.98	11.24	1.63%	61,292
May 13, 2026	11.98	12.03	11.89	11.93	11.06	-1.00%	143,241
May 12, 2026	12.20	12.20	12.04	12.05	11.17	-1.23%	109,795