MSFW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	30.11	30.27	29.91	30.11	30.11	0.20%	5,166
Feb 19, 2026	30.32	30.66	29.99	30.05	30.05	-0.27%	18,344
Feb 18, 2026	30.02	30.45	30.02	30.13	30.13	0.80%	29,243
Feb 17, 2026	30.08	30.08	29.77	29.89	29.89	-1.97%	20,495
Feb 13, 2026	30.65	30.75	30.32	30.49	30.42	-0.10%	20,982
Feb 12, 2026	30.71	30.86	30.12	30.52	30.45	-0.49%	11,192
Feb 11, 2026	31.05	31.05	30.57	30.67	30.60	-3.00%	14,267
Feb 10, 2026	32.06	32.36	31.47	31.62	31.54	-0.03%	8,825
Feb 9, 2026	30.51	31.69	30.51	31.63	31.55	3.50%	12,149
Feb 6, 2026	30.29	30.56	29.80	30.56	30.39	2.58%	19,830
Feb 5, 2026	31.25	31.25	29.69	29.79	29.62	-6.00%	29,114
Feb 4, 2026	31.42	32.15	31.37	31.69	31.51	0.89%	25,531
Feb 3, 2026	32.29	32.29	31.28	31.41	31.23	-3.47%	19,673
Feb 2, 2026	33.30	33.30	32.50	32.54	32.36	-2.57%	19,663
Jan 30, 2026	34.23	34.23	33.09	33.40	32.99	-0.74%	27,345
Jan 29, 2026	34.51	34.51	32.63	33.65	33.24	-12.19%	102,618
Jan 28, 2026	38.32	38.32	38.00	38.32	37.85	0.16%	18,547
Jan 27, 2026	37.53	38.38	37.53	38.26	37.79	2.46%	20,087
Jan 26, 2026	36.90	37.60	36.53	37.34	36.88	1.06%	17,246
Jan 23, 2026	35.75	37.41	35.60	36.95	36.38	4.08%	34,193
Jan 22, 2026	35.00	35.65	35.00	35.50	34.96	1.65%	7,494
Jan 21, 2026	35.66	35.66	34.50	34.93	34.39	-2.67%	11,313
Jan 20, 2026	35.74	35.97	35.69	35.88	35.33	-2.31%	5,175
Jan 16, 2026	36.49	36.90	36.47	36.73	35.96	1.03%	37,446
Jan 15, 2026	36.70	36.78	36.26	36.36	35.59	-0.50%	6,941
Jan 14, 2026	37.40	37.40	36.40	36.54	35.77	-2.92%	7,680
Jan 13, 2026	38.28	38.28	37.28	37.64	36.85	-1.65%	15,562
Jan 12, 2026	38.50	38.60	38.26	38.27	37.46	-0.88%	8,936
Jan 9, 2026	38.22	38.66	38.05	38.61	37.66	0.26%	8,432
Jan 8, 2026	38.92	38.92	38.45	38.51	37.57	-1.44%	8,006
Jan 7, 2026	39.03	39.59	39.02	39.07	38.12	1.22%	4,700
Jan 6, 2026	38.01	38.60	37.84	38.60	37.66	1.58%	6,017
Jan 5, 2026	37.88	38.31	37.71	38.00	37.07	-0.65%	10,991
Jan 2, 2026	39.32	39.32	38.00	38.25	37.08	-2.72%	18,443
Dec 31, 2025	39.71	39.73	39.31	39.32	38.12	-0.96%	8,946
Dec 30, 2025	39.66	39.90	39.66	39.70	38.49	0.13%	28,079
Dec 29, 2025	39.62	39.72	39.45	39.65	38.44	-0.83%	8,794
Dec 26, 2025	40.03	40.03	39.89	39.98	38.49	-0.15%	6,186
Dec 24, 2025	39.98	40.22	39.98	40.04	38.55	0.28%	2,054
Dec 23, 2025	39.83	40.07	39.83	39.93	38.44	0.43%	6,721
Dec 22, 2025	39.86	39.93	39.63	39.76	38.28	-0.77%	6,366
Dec 19, 2025	40.22	40.23	39.83	40.07	38.35	0.26%	58,872
Dec 18, 2025	39.50	40.29	39.50	39.97	38.25	2.03%	8,106
Dec 17, 2025	39.16	39.51	39.12	39.17	37.49	0.08%	11,058
Dec 16, 2025	38.87	39.32	38.76	39.14	37.46	0.23%	11,811
Dec 15, 2025	39.31	39.42	38.88	39.05	37.38	-1.36%	6,435
Dec 12, 2025	39.75	39.90	39.50	39.59	37.69	-1.27%	9,833
Dec 11, 2025	39.58	40.35	39.58	40.10	38.17	1.29%	6,394
Dec 10, 2025	40.00	40.00	39.43	39.59	37.69	-3.58%	21,247
Dec 9, 2025	40.83	41.06	40.83	41.06	39.08	0.51%	4,310