MSFW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	38.22	38.66	38.05	38.61	38.61	0.26%	8,431
Jan 8, 2026	38.92	38.92	38.45	38.51	38.51	-1.44%	8,006
Jan 7, 2026	39.03	39.59	39.02	39.07	39.07	1.22%	4,700
Jan 6, 2026	38.01	38.60	37.84	38.60	38.60	1.58%	6,017
Jan 5, 2026	37.88	38.31	37.71	38.00	38.00	-0.65%	10,991
Jan 2, 2026	39.32	39.32	38.00	38.25	38.01	-2.72%	18,443
Dec 31, 2025	39.71	39.73	39.31	39.32	39.07	-0.96%	8,946
Dec 30, 2025	39.66	39.90	39.66	39.70	39.45	0.13%	28,079
Dec 29, 2025	39.62	39.72	39.45	39.65	39.40	-0.83%	8,794
Dec 26, 2025	40.03	40.03	39.89	39.98	39.45	-0.15%	6,186
Dec 24, 2025	39.98	40.22	39.98	40.04	39.51	0.28%	2,054
Dec 23, 2025	39.83	40.07	39.83	39.93	39.40	0.43%	6,721
Dec 22, 2025	39.86	39.93	39.63	39.76	39.24	-0.77%	6,366
Dec 19, 2025	40.22	40.23	39.83	40.07	39.32	0.26%	58,872
Dec 18, 2025	39.50	40.29	39.50	39.97	39.21	2.03%	8,106
Dec 17, 2025	39.16	39.51	39.12	39.17	38.43	0.08%	11,058
Dec 16, 2025	38.87	39.32	38.76	39.14	38.40	0.23%	11,811
Dec 15, 2025	39.31	39.42	38.88	39.05	38.32	-1.36%	6,435
Dec 12, 2025	39.75	39.90	39.50	39.59	38.63	-1.27%	9,833
Dec 11, 2025	39.58	40.35	39.58	40.10	39.13	1.29%	6,394
Dec 10, 2025	40.00	40.00	39.43	39.59	38.63	-3.58%	21,247
Dec 9, 2025	40.83	41.06	40.83	41.06	40.06	0.51%	4,310
Dec 8, 2025	40.51	41.01	40.51	40.85	39.86	1.19%	7,217
Dec 5, 2025	40.28	40.37	39.97	40.37	39.12	0.60%	10,829
Dec 4, 2025	40.30	40.30	39.83	40.13	38.89	0.65%	10,102
Dec 3, 2025	39.86	40.40	39.72	39.87	38.63	-3.02%	9,558
Dec 2, 2025	40.95	41.37	40.95	41.11	39.84	0.77%	5,763
Dec 1, 2025	41.12	41.12	40.67	40.80	39.53	-1.63%	6,608
Nov 28, 2025	41.30	41.58	41.30	41.47	40.07	1.13%	7,630
Nov 26, 2025	40.84	41.01	40.51	41.01	39.62	2.17%	10,112
Nov 25, 2025	39.65	40.14	38.90	40.14	38.78	1.41%	6,905
Nov 24, 2025	39.61	39.93	39.08	39.58	38.24	-0.18%	8,789
Nov 21, 2025	40.53	40.53	39.57	39.65	38.01	-1.64%	229,673
Nov 20, 2025	41.95	41.97	40.31	40.31	38.65	-2.34%	27,390
Nov 19, 2025	42.03	42.06	41.01	41.28	39.57	-1.79%	6,875
Nov 18, 2025	42.23	42.57	41.25	42.03	40.29	-3.02%	11,087
Nov 17, 2025	42.91	43.79	42.91	43.34	41.55	-1.05%	8,743
Nov 14, 2025	42.77	43.91	42.77	43.79	41.82	1.46%	10,719
Nov 13, 2025	43.96	43.97	43.16	43.16	41.21	-1.84%	5,290
Nov 12, 2025	43.88	44.05	42.77	43.97	41.99	0.51%	9,696
Nov 11, 2025	43.39	43.81	43.24	43.75	41.77	0.60%	7,399
Nov 10, 2025	42.92	43.57	42.83	43.49	41.52	1.85%	7,763
Nov 7, 2025	42.76	42.89	42.43	42.70	40.54	-0.34%	11,502
Nov 6, 2025	43.48	43.48	42.70	42.84	40.67	-2.32%	8,299
Nov 5, 2025	44.57	44.57	43.75	43.86	41.64	-2.10%	8,890
Nov 4, 2025	44.41	44.80	43.85	44.80	42.54	-0.08%	14,225
Nov 3, 2025	45.04	45.50	44.56	44.84	42.57	-1.10%	13,857
Oct 31, 2025	46.06	46.06	45.00	45.33	42.76	-1.81%	20,600
Oct 30, 2025	46.99	47.12	45.65	46.17	43.55	-3.32%	29,306
Oct 29, 2025	48.23	48.23	47.27	47.76	45.05	-0.31%	18,382