MSFW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	34.23	34.23	33.09	33.40	33.40	-0.74%	27,341
Jan 29, 2026	34.51	34.51	32.63	33.65	33.65	-12.19%	102,618
Jan 28, 2026	38.32	38.32	38.00	38.32	38.32	0.16%	18,547
Jan 27, 2026	37.53	38.38	37.53	38.26	38.26	2.46%	20,087
Jan 26, 2026	36.90	37.60	36.53	37.34	37.34	1.06%	17,246
Jan 23, 2026	35.75	37.41	35.60	36.95	36.84	4.08%	34,193
Jan 22, 2026	35.00	35.65	35.00	35.50	35.39	1.65%	7,494
Jan 21, 2026	35.66	35.66	34.50	34.93	34.82	-2.67%	11,313
Jan 20, 2026	35.74	35.97	35.69	35.88	35.77	-2.31%	5,175
Jan 16, 2026	36.49	36.90	36.47	36.73	36.40	1.03%	37,446
Jan 15, 2026	36.70	36.78	36.26	36.36	36.03	-0.50%	6,941
Jan 14, 2026	37.40	37.40	36.40	36.54	36.21	-2.92%	7,680
Jan 13, 2026	38.28	38.28	37.28	37.64	37.30	-1.65%	15,562
Jan 12, 2026	38.50	38.60	38.26	38.27	37.93	-0.88%	8,936
Jan 9, 2026	38.22	38.66	38.05	38.61	38.13	0.26%	8,432
Jan 8, 2026	38.92	38.92	38.45	38.51	38.03	-1.44%	8,006
Jan 7, 2026	39.03	39.59	39.02	39.07	38.59	1.22%	4,700
Jan 6, 2026	38.01	38.60	37.84	38.60	38.12	1.58%	6,017
Jan 5, 2026	37.88	38.31	37.71	38.00	37.53	-0.65%	10,991
Jan 2, 2026	39.32	39.32	38.00	38.25	37.54	-2.72%	18,443
Dec 31, 2025	39.71	39.73	39.31	39.32	38.59	-0.96%	8,946
Dec 30, 2025	39.66	39.90	39.66	39.70	38.96	0.13%	28,079
Dec 29, 2025	39.62	39.72	39.45	39.65	38.92	-0.83%	8,794
Dec 26, 2025	40.03	40.03	39.89	39.98	38.97	-0.15%	6,186
Dec 24, 2025	39.98	40.22	39.98	40.04	39.02	0.28%	2,054
Dec 23, 2025	39.83	40.07	39.83	39.93	38.92	0.43%	6,721
Dec 22, 2025	39.86	39.93	39.63	39.76	38.75	-0.77%	6,366
Dec 19, 2025	40.22	40.23	39.83	40.07	38.83	0.26%	58,872
Dec 18, 2025	39.50	40.29	39.50	39.97	38.73	2.03%	8,106
Dec 17, 2025	39.16	39.51	39.12	39.17	37.96	0.08%	11,058
Dec 16, 2025	38.87	39.32	38.76	39.14	37.93	0.23%	11,811
Dec 15, 2025	39.31	39.42	38.88	39.05	37.84	-1.36%	6,435
Dec 12, 2025	39.75	39.90	39.50	39.59	38.15	-1.27%	9,833
Dec 11, 2025	39.58	40.35	39.58	40.10	38.65	1.29%	6,394
Dec 10, 2025	40.00	40.00	39.43	39.59	38.15	-3.58%	21,247
Dec 9, 2025	40.83	41.06	40.83	41.06	39.57	0.51%	4,310
Dec 8, 2025	40.51	41.01	40.51	40.85	39.37	1.19%	7,217
Dec 5, 2025	40.28	40.37	39.97	40.37	38.64	0.60%	10,829
Dec 4, 2025	40.30	40.30	39.83	40.13	38.41	0.65%	10,102
Dec 3, 2025	39.86	40.40	39.72	39.87	38.16	-3.02%	9,558
Dec 2, 2025	40.95	41.37	40.95	41.11	39.35	0.77%	5,763
Dec 1, 2025	41.12	41.12	40.67	40.80	39.05	-1.63%	6,608
Nov 28, 2025	41.30	41.58	41.30	41.47	39.57	1.13%	7,630
Nov 26, 2025	40.84	41.01	40.51	41.01	39.13	2.17%	10,112
Nov 25, 2025	39.65	40.14	38.90	40.14	38.30	1.41%	6,905
Nov 24, 2025	39.61	39.93	39.08	39.58	37.77	-0.18%	8,789
Nov 21, 2025	40.53	40.53	39.57	39.65	37.55	-1.64%	229,673
Nov 20, 2025	41.95	41.97	40.31	40.31	38.17	-2.34%	27,390
Nov 19, 2025	42.03	42.06	41.01	41.28	39.08	-1.79%	6,875
Nov 18, 2025	42.23	42.57	41.25	42.03	39.80	-3.02%	11,087