MSFO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	10.10	10.56	10.03	10.46	10.46	4.81%	58,857
Jun 25, 2026	10.25	10.26	9.89	9.98	9.98	-3.05%	99,108
Jun 24, 2026	10.54	10.71	10.35	10.35	10.29	-2.27%	92,162
Jun 23, 2026	10.50	10.65	10.50	10.59	10.53	1.83%	55,987
Jun 22, 2026	10.64	10.72	10.40	10.40	10.34	-2.80%	90,924
Jun 18, 2026	10.66	10.75	10.54	10.70	10.64	-0.01%	93,826
Jun 17, 2026	11.00	11.03	10.70	10.76	10.64	-3.20%	117,738
Jun 16, 2026	11.15	11.17	11.05	11.12	11.00	-1.19%	43,155
Jun 15, 2026	11.14	11.27	11.09	11.25	11.13	2.09%	61,648
Jun 12, 2026	11.07	11.07	10.81	11.02	10.90	0.02%	85,436
Jun 11, 2026	11.16	11.16	10.86	11.02	10.90	-1.50%	131,387
Jun 10, 2026	11.26	11.43	11.26	11.26	11.06	-1.53%	63,225
Jun 9, 2026	11.54	11.64	11.29	11.43	11.24	-1.97%	98,148
Jun 8, 2026	11.70	11.76	11.57	11.66	11.46	-0.85%	76,077
Jun 5, 2026	12.07	12.07	11.69	11.76	11.56	-2.42%	74,834
Jun 4, 2026	12.22	12.22	12.01	12.05	11.85	0.35%	54,133
Jun 3, 2026	12.40	12.40	12.05	12.11	11.80	-2.81%	69,335
Jun 2, 2026	12.56	12.67	12.43	12.46	12.15	-3.34%	92,325
Jun 1, 2026	12.95	13.01	12.85	12.89	12.56	1.66%	135,330
May 29, 2026	12.27	12.68	12.27	12.68	12.36	4.02%	105,758
May 28, 2026	11.88	12.24	11.88	12.19	11.88	2.88%	42,601
May 27, 2026	11.98	12.05	11.92	11.93	11.55	-1.49%	94,433
May 26, 2026	12.12	12.14	12.00	12.11	11.72	-0.08%	117,948
May 22, 2026	12.17	12.23	12.04	12.12	11.73	-	56,343
May 21, 2026	12.21	12.23	12.01	12.12	11.73	-0.17%	96,496
May 20, 2026	12.08	12.23	12.00	12.23	11.75	0.82%	52,695
May 19, 2026	12.39	12.44	12.10	12.13	11.66	-0.98%	181,413
May 18, 2026	12.18	12.28	12.09	12.25	11.77	-0.33%	73,554
May 15, 2026	12.04	12.38	12.03	12.29	11.81	2.59%	159,605
May 14, 2026	11.88	12.02	11.77	11.98	11.51	1.63%	61,292
May 13, 2026	11.98	12.03	11.89	11.93	11.33	-1.00%	143,241
May 12, 2026	12.20	12.20	12.04	12.05	11.44	-1.23%	109,795
May 11, 2026	12.16	12.23	12.05	12.20	11.59	-0.97%	167,225
May 8, 2026	12.30	12.35	12.26	12.32	11.70	-0.65%	118,846
May 7, 2026	12.36	12.52	12.36	12.40	11.78	1.44%	114,912
May 6, 2026	12.24	12.45	12.15	12.36	11.61	0.57%	115,617
May 5, 2026	12.40	12.40	12.22	12.29	11.54	-0.24%	85,265
May 4, 2026	12.32	12.51	12.32	12.32	11.57	-0.48%	219,953
May 1, 2026	12.39	12.43	12.28	12.38	11.63	1.23%	75,430
Apr 30, 2026	12.25	12.34	11.94	12.23	11.49	-2.81%	218,415
Apr 29, 2026	12.76	12.77	12.64	12.76	11.82	-0.70%	70,709
Apr 28, 2026	12.72	12.85	12.69	12.85	11.90	0.63%	57,075
Apr 27, 2026	12.72	12.80	12.56	12.77	11.83	0.16%	81,861
Apr 24, 2026	12.55	12.75	12.55	12.75	11.81	1.81%	56,558
Apr 23, 2026	12.73	12.73	12.41	12.52	11.60	-3.21%	87,690
Apr 22, 2026	12.84	13.05	12.82	13.05	11.98	1.95%	57,390
Apr 21, 2026	12.75	12.90	12.67	12.80	11.75	1.03%	243,344
Apr 20, 2026	12.75	12.78	12.65	12.67	11.64	-1.09%	42,283
Apr 17, 2026	12.81	12.98	12.79	12.81	11.76	0.64%	106,542
Apr 16, 2026	12.72	12.75	12.52	12.73	11.69	2.02%	87,869