MSFU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	28.10	28.70	27.81	28.29	-	2.95%	5,471,151
Apr 30, 2026	27.87	28.39	26.12	27.48	27.48	-7.94%	15,463,235
Apr 29, 2026	29.79	30.15	29.23	29.85	29.85	-2.16%	11,576,302
Apr 28, 2026	29.84	30.59	29.47	30.51	30.51	1.97%	6,623,570
Apr 27, 2026	29.54	30.20	28.82	29.92	29.92	0.13%	7,655,379
Apr 24, 2026	28.80	29.89	28.65	29.88	29.88	4.22%	6,968,990
Apr 23, 2026	29.23	29.76	28.04	28.67	28.67	-7.87%	10,614,208
Apr 22, 2026	30.20	31.22	29.85	31.12	31.12	4.05%	5,797,758
Apr 21, 2026	29.30	30.33	28.94	29.91	29.91	2.82%	9,846,543
Apr 20, 2026	29.53	29.80	28.82	29.09	29.09	-2.15%	6,763,135
Apr 17, 2026	30.05	30.97	29.46	29.73	29.73	1.19%	12,200,938
Apr 16, 2026	29.33	29.50	28.30	29.38	29.38	4.22%	11,372,287
Apr 15, 2026	26.43	28.59	26.29	28.19	28.19	9.22%	12,127,783
Apr 14, 2026	25.13	26.01	24.97	25.81	25.81	4.49%	9,884,586
Apr 13, 2026	23.36	24.72	23.05	24.70	24.70	7.25%	7,709,838
Apr 10, 2026	23.27	23.61	22.92	23.03	23.03	-1.24%	5,125,929
Apr 9, 2026	23.27	23.36	22.57	23.32	23.32	-0.72%	6,103,271
Apr 8, 2026	24.76	24.81	23.13	23.49	23.49	1.08%	5,714,900
Apr 7, 2026	23.00	23.25	22.53	23.24	23.24	-0.30%	3,415,728
Apr 6, 2026	23.37	23.41	22.89	23.31	23.31	-0.34%	3,625,754
Apr 2, 2026	22.62	23.40	22.24	23.39	23.39	2.05%	4,034,955
Apr 1, 2026	23.40	23.42	22.77	22.92	22.92	-0.39%	5,494,237
Mar 31, 2026	22.38	23.33	22.17	23.01	23.01	6.23%	5,507,014
Mar 30, 2026	21.99	22.43	21.35	21.66	21.66	1.21%	5,391,856
Mar 27, 2026	22.04	22.10	21.38	21.40	21.40	-5.10%	4,715,483
Mar 26, 2026	23.17	23.65	22.47	22.55	22.55	-2.80%	5,342,614
Mar 25, 2026	23.90	23.94	23.03	23.20	23.20	-0.94%	4,201,455
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