MSFU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	40.61	40.61	39.38	40.32	40.32	-1.13%	267,393
Nov 19, 2024	39.94	40.82	39.58	40.78	40.78	0.99%	275,162
Nov 18, 2024	40.09	40.90	39.73	40.38	40.38	0.27%	194,530
Nov 15, 2024	41.38	41.77	39.97	40.27	40.27	-5.49%	383,313
Nov 14, 2024	42.29	42.90	41.33	42.61	42.61	0.61%	640,555
Nov 13, 2024	41.65	43.15	40.97	42.35	42.35	1.05%	506,971
Nov 12, 2024	40.88	42.20	40.81	41.91	41.91	2.22%	324,953
Nov 11, 2024	41.87	42.30	40.56	41.00	41.00	-2.17%	557,511
Nov 8, 2024	42.45	42.62	41.73	41.91	41.91	-1.32%	434,805
Nov 7, 2024	41.60	42.73	41.41	42.47	42.47	2.56%	577,069
Nov 6, 2024	39.99	41.47	39.60	41.41	41.41	4.15%	772,098
Nov 5, 2024	39.22	40.41	39.18	39.76	39.76	1.25%	450,851
Nov 4, 2024	39.45	39.56	38.67	39.27	39.27	-0.71%	452,189
Nov 1, 2024	39.35	40.55	39.05	39.55	39.55	1.51%	1,004,815
Oct 31, 2024	40.73	40.73	38.88	38.96	38.96	-12.43%	2,563,506
Oct 30, 2024	45.23	45.44	44.17	44.49	44.49	0.86%	2,224,529
Oct 29, 2024	43.30	44.38	42.89	44.11	44.11	2.39%	475,206
Oct 28, 2024	44.15	44.15	43.02	43.08	43.08	-0.78%	396,932
Oct 25, 2024	43.08	44.25	43.08	43.42	43.42	1.52%	429,844
Oct 24, 2024	42.87	42.98	42.25	42.77	42.77	0.14%	447,297
Oct 23, 2024	43.98	44.00	42.28	42.71	42.71	-1.43%	557,174
Oct 22, 2024	41.50	43.92	41.45	43.33	43.33	4.13%	731,791
Oct 21, 2024	41.09	41.61	40.61	41.61	41.61	0.39%	202,433
Oct 18, 2024	41.34	41.78	41.13	41.45	41.45	0.56%	297,767
Oct 17, 2024	42.23	42.31	40.98	41.22	41.22	0.22%	388,295
Oct 16, 2024	40.97	41.14	40.00	41.13	41.13	-1.27%	440,582
Oct 15, 2024	42.29	42.39	40.98	41.66	41.66	-0.29%	504,895
Oct 14, 2024	41.47	42.71	41.46	41.78	41.78	1.38%	543,827
Oct 11, 2024	41.14	41.35	40.57	41.21	41.21	0.12%	355,380
Oct 10, 2024	41.06	41.42	40.64	41.16	41.16	-0.75%	364,463
Oct 9, 2024	41.16	42.06	40.89	41.47	41.47	1.22%	583,245
Oct 8, 2024	40.18	41.12	39.73	40.97	40.97	2.50%	510,541
Oct 7, 2024	41.23	41.44	39.84	39.97	39.97	-3.13%	555,348
Oct 4, 2024	41.64	41.96	41.05	41.26	41.26	-0.31%	469,145
Oct 3, 2024	41.66	41.96	40.95	41.39	41.39	-0.29%	225,981
Oct 2, 2024	42.56	42.56	41.45	41.51	41.51	-1.70%	219,031
Oct 1, 2024	43.73	43.73	41.87	42.23	42.23	-4.39%	272,211
Sep 30, 2024	43.68	44.20	43.19	44.17	44.17	0.98%	132,071
Sep 27, 2024	44.54	44.54	43.66	43.74	43.74	-1.66%	188,358
Sep 26, 2024	45.23	45.23	44.01	44.48	44.48	-0.31%	280,587
Sep 25, 2024	44.31	44.83	44.01	44.62	44.62	1.20%	296,044
Sep 24, 2024	44.93	44.93	43.43	44.09	44.09	-2.56%	255,776
Sep 23, 2024	45.56	45.89	44.64	45.25	44.92	-0.92%	199,417
Sep 20, 2024	46.06	46.46	45.44	45.67	45.33	-1.53%	164,973
Sep 19, 2024	46.97	46.97	46.07	46.38	46.04	3.43%	251,274
Sep 18, 2024	45.80	45.84	44.72	44.84	44.51	-1.88%	326,255
Sep 17, 2024	46.73	47.11	45.16	45.70	45.36	1.71%	420,736
Sep 16, 2024	44.76	45.36	44.36	44.93	44.60	0.31%	187,842
Sep 13, 2024	43.86	45.07	43.78	44.79	44.46	1.54%	338,081
Sep 12, 2024	43.38	44.16	42.65	44.11	43.78	1.87%	378,062
Sep 11, 2024	41.71	43.48	40.66	43.30	42.98	4.19%	190,886
Sep 10, 2024	40.38	41.92	40.30	41.56	41.25	4.24%	225,354
Sep 9, 2024	40.11	40.42	39.23	39.87	39.57	1.97%	94,353
Sep 6, 2024	40.70	40.80	38.95	39.10	38.81	-3.48%	245,354
Sep 5, 2024	40.28	41.39	40.04	40.51	40.21	-0.17%	582,201
Sep 4, 2024	39.92	41.04	39.72	40.58	40.28	-0.37%	292,260
Sep 3, 2024	42.41	42.78	40.23	40.73	40.43	-3.69%	382,225
Aug 30, 2024	41.90	42.31	41.30	42.29	41.98	1.81%	212,438
Aug 29, 2024	41.78	43.28	41.30	41.54	41.23	1.37%	394,749
Aug 28, 2024	41.80	41.83	40.38	40.98	40.68	-1.70%	184,727
Aug 27, 2024	41.46	41.77	40.98	41.69	41.38	0.10%	191,625
Aug 26, 2024	42.28	42.35	41.21	41.65	41.34	-1.44%	148,576
Aug 23, 2024	42.42	42.78	41.35	42.26	41.95	0.38%	311,774
Aug 22, 2024	43.93	44.36	41.90	42.10	41.79	-3.95%	316,086
Aug 21, 2024	43.84	44.34	43.40	43.83	43.51	-0.45%	267,503
Aug 20, 2024	43.47	44.25	43.39	44.03	43.70	1.47%	232,185
Aug 19, 2024	42.90	43.39	42.39	43.39	43.07	1.35%	192,902
Aug 16, 2024	43.20	43.31	42.56	42.81	42.49	-1.20%	245,398
Aug 15, 2024	43.09	43.33	42.67	43.33	43.01	2.46%	347,035
Aug 14, 2024	42.04	42.52	41.56	42.29	41.98	1.20%	242,655
Aug 13, 2024	40.94	41.97	40.93	41.79	41.48	3.52%	251,027
Aug 12, 2024	40.43	40.76	39.93	40.37	40.07	0.40%	198,638
Aug 9, 2024	39.69	40.58	39.53	40.21	39.91	1.41%	210,788
Aug 8, 2024	39.63	40.17	39.07	39.65	39.36	2.30%	256,423
Aug 7, 2024	40.83	41.04	38.60	38.76	38.47	-0.67%	478,992
Aug 6, 2024	39.15	40.19	38.93	39.02	38.73	2.17%	247,451
Aug 5, 2024	36.93	39.32	36.29	38.19	37.91	-6.60%	532,310
Aug 2, 2024	41.70	42.15	40.02	40.89	40.59	-4.17%	611,721
Aug 1, 2024	43.46	44.76	41.82	42.67	42.35	-0.56%	831,715
Jul 31, 2024	43.43	43.60	41.68	42.91	42.59	-2.08%	1,144,540
Jul 30, 2024	45.00	45.16	42.76	43.82	43.50	-2.06%	873,578
Jul 29, 2024	45.77	45.81	44.29	44.74	44.41	0.58%	383,886
Jul 26, 2024	42.97	45.11	42.79	44.48	44.15	3.30%	523,138
Jul 25, 2024	45.24	45.41	42.87	43.06	42.74	-4.88%	391,317
Jul 24, 2024	47.75	47.93	45.00	45.27	44.93	-7.18%	281,365
Jul 23, 2024	48.62	49.50	48.41	48.77	48.41	0.89%	198,076
Jul 22, 2024	48.11	48.73	47.52	48.34	47.98	2.63%	306,350
Jul 19, 2024	46.16	47.98	46.03	47.10	46.75	-1.63%	375,369
Jul 18, 2024	48.80	48.80	46.57	47.88	47.53	-1.42%	375,726
Jul 17, 2024	48.23	48.84	47.59	48.57	48.21	-2.63%	373,754
Jul 16, 2024	50.93	50.94	49.28	49.88	49.51	-2.02%	334,385
Jul 15, 2024	50.74	51.62	50.39	50.91	50.53	0.06%	372,204
Jul 12, 2024	51.02	51.49	50.24	50.88	50.50	-0.55%	279,622
Jul 11, 2024	53.14	53.44	50.44	51.16	50.78	-4.96%	487,786
Jul 10, 2024	52.70	53.89	52.19	53.83	53.43	2.91%	348,406
Jul 9, 2024	54.18	54.18	51.99	52.31	51.92	-2.91%	356,833
Jul 8, 2024	53.87	54.23	53.50	53.88	53.48	-0.55%	207,393
Jul 5, 2024	52.43	54.39	52.25	54.18	53.78	3.04%	255,550
Jul 3, 2024	52.13	52.68	52.05	52.58	52.19	0.27%	112,808
Jul 2, 2024	51.08	52.44	51.03	52.44	52.05	1.20%	220,095