MSFU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 8, 2026	24.76	24.81	23.13	23.49	23.49	1.08%	5,680,820
Apr 7, 2026	23.00	23.25	22.53	23.24	23.24	-0.30%	2,568,999
Apr 6, 2026	23.37	23.41	22.89	23.31	23.31	-0.34%	3,561,747
Apr 2, 2026	22.62	23.40	22.24	23.39	23.39	2.05%	3,885,347
Apr 1, 2026	23.40	23.42	22.77	22.92	22.92	-0.39%	5,477,536
Mar 31, 2026	22.38	23.33	22.17	23.01	23.01	6.23%	5,327,510
Mar 30, 2026	21.99	22.43	21.35	21.66	21.66	1.21%	5,299,104
Mar 27, 2026	22.04	22.10	21.38	21.40	21.40	-5.10%	4,462,228
Mar 26, 2026	23.17	23.65	22.47	22.55	22.55	-2.80%	5,167,915
Mar 25, 2026	23.90	23.94	23.03	23.20	23.20	-0.94%	4,165,681
Mar 24, 2026	24.68	24.68	23.31	23.42	23.42	-5.94%	5,900,741
Mar 23, 2026	25.07	25.43	24.72	24.90	24.77	0.57%	4,043,214
Mar 20, 2026	25.40	25.44	24.53	24.76	24.63	-3.66%	4,515,171
Mar 19, 2026	25.87	26.17	25.46	25.70	25.57	-1.46%	3,500,926
Mar 18, 2026	26.82	26.93	25.98	26.08	25.94	-3.91%	2,688,869
Mar 17, 2026	27.23	27.80	26.91	27.14	27.00	-0.29%	2,518,582
Mar 16, 2026	26.98	27.31	26.52	27.22	27.08	2.18%	3,103,123
Mar 13, 2026	27.32	27.89	26.48	26.64	26.50	-3.23%	3,177,521
Mar 12, 2026	27.89	28.08	27.49	27.53	27.39	-1.47%	3,058,883
Mar 11, 2026	28.10	28.50	27.48	27.94	27.79	-0.46%	3,037,661
Mar 10, 2026	28.65	28.67	27.67	28.07	27.92	-1.75%	4,501,445
Mar 9, 2026	27.87	28.68	27.75	28.57	28.42	0.25%	4,561,627
Mar 6, 2026	28.53	29.10	28.46	28.50	28.35	-1.01%	3,962,497
Mar 5, 2026	27.94	28.92	27.91	28.79	28.64	2.82%	4,779,281
Mar 4, 2026	27.49	28.85	27.40	28.00	27.85	0.54%	5,693,953
Mar 3, 2026	26.38	28.24	26.34	27.85	27.70	2.73%	6,467,104
Mar 2, 2026	26.25	27.50	26.08	27.11	26.97	2.77%	3,910,608
Feb 27, 2026	26.05	26.93	25.98	26.38	26.24	-4.52%	3,634,749
Feb 26, 2026	28.01	28.41	27.23	27.63	27.49	0.58%	4,423,123
Feb 25, 2026	26.12	27.55	26.10	27.47	27.33	5.82%	4,651,517
Feb 24, 2026	25.29	25.98	24.98	25.96	25.82	2.33%	2,979,036
Feb 23, 2026	26.82	26.82	25.17	25.37	25.24	-6.38%	4,263,874
Feb 20, 2026	26.98	27.49	26.81	27.10	26.96	-0.66%	2,676,646
Feb 19, 2026	27.60	28.09	27.06	27.28	27.14	-0.15%	2,331,576
Feb 18, 2026	27.13	27.73	26.90	27.32	27.18	1.30%	2,091,059
Feb 17, 2026	27.29	27.45	26.63	26.97	26.83	-2.14%	2,338,021
Feb 13, 2026	27.87	28.15	27.14	27.56	27.42	-0.51%	2,270,137
Feb 12, 2026	28.12	28.28	27.15	27.70	27.56	-1.14%	3,466,114
Feb 11, 2026	29.74	29.77	27.57	28.02	27.87	-4.50%	4,295,382
Feb 10, 2026	30.17	30.79	29.24	29.34	29.19	-0.03%	3,693,363
Feb 9, 2026	28.15	29.54	27.63	29.35	29.20	6.23%	4,271,362
Feb 6, 2026	27.41	27.75	26.56	27.63	27.49	3.56%	5,341,029
Feb 5, 2026	28.68	28.76	26.50	26.68	26.54	-9.90%	5,911,081
Feb 4, 2026	29.10	30.25	28.91	29.61	29.46	1.40%	4,426,223
Feb 3, 2026	30.78	30.78	28.81	29.20	29.05	-5.72%	5,115,741
Feb 2, 2026	32.00	32.05	30.81	30.97	30.81	-3.43%	3,160,363
Jan 30, 2026	33.32	33.38	31.45	32.07	31.90	-1.17%	6,309,497
Jan 29, 2026	33.60	34.01	30.43	32.45	32.28	-20.23%	18,260,737
Jan 28, 2026	40.95	40.96	40.06	40.68	40.47	0.47%	4,091,301
Jan 27, 2026	39.35	40.85	39.34	40.49	40.28	4.19%	1,314,818