MSFW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	40.29	40.29	39.80	40.07	40.07	0.26%	6,031
Dec 18, 2025	39.50	40.29	39.50	39.97	39.97	2.03%	8,106
Dec 17, 2025	39.16	39.51	39.12	39.17	39.17	0.08%	11,058
Dec 16, 2025	38.87	39.32	38.76	39.14	39.14	0.23%	11,811
Dec 15, 2025	39.31	39.42	38.88	39.05	39.05	-1.36%	6,435
Dec 12, 2025	39.75	39.90	39.50	39.59	39.37	-1.27%	9,833
Dec 11, 2025	39.58	40.35	39.58	40.10	39.88	1.29%	6,394
Dec 10, 2025	40.00	40.00	39.43	39.59	39.37	-3.58%	21,247
Dec 9, 2025	40.83	41.06	40.83	41.06	40.83	0.51%	4,310
Dec 8, 2025	40.51	41.01	40.51	40.85	40.62	1.19%	7,217
Dec 5, 2025	40.28	40.37	39.97	40.37	39.87	0.60%	10,829
Dec 4, 2025	40.30	40.30	39.83	40.13	39.63	0.65%	10,102
Dec 3, 2025	39.86	40.40	39.72	39.87	39.37	-3.02%	9,558
Dec 2, 2025	40.95	41.37	40.95	41.11	40.60	0.77%	5,763
Dec 1, 2025	41.12	41.12	40.67	40.80	40.29	-1.63%	6,608
Nov 28, 2025	41.30	41.58	41.30	41.47	40.83	1.13%	7,630
Nov 26, 2025	40.84	41.01	40.51	41.01	40.38	2.17%	10,112
Nov 25, 2025	39.65	40.14	38.90	40.14	39.52	1.41%	6,905
Nov 24, 2025	39.61	39.93	39.08	39.58	38.97	-0.18%	8,789
Nov 21, 2025	40.53	40.53	39.57	39.65	38.74	-1.64%	229,673
Nov 20, 2025	41.95	41.97	40.31	40.31	39.39	-2.34%	27,390
Nov 19, 2025	42.03	42.06	41.01	41.28	40.33	-1.79%	6,875
Nov 18, 2025	42.23	42.57	41.25	42.03	41.07	-3.02%	11,087
Nov 17, 2025	42.91	43.79	42.91	43.34	42.34	-1.05%	8,743
Nov 14, 2025	42.77	43.91	42.77	43.79	42.62	1.46%	10,719
Nov 13, 2025	43.96	43.97	43.16	43.16	42.00	-1.84%	5,290
Nov 12, 2025	43.88	44.05	42.77	43.97	42.79	0.51%	9,696
Nov 11, 2025	43.39	43.81	43.24	43.75	42.57	0.60%	7,399
Nov 10, 2025	42.92	43.57	42.83	43.49	42.32	1.85%	7,763
Nov 7, 2025	42.76	42.89	42.43	42.70	41.31	-0.34%	11,502
Nov 6, 2025	43.48	43.48	42.70	42.84	41.45	-2.32%	8,299
Nov 5, 2025	44.57	44.57	43.75	43.86	42.44	-2.10%	8,890
Nov 4, 2025	44.41	44.80	43.85	44.80	43.35	-0.08%	14,225
Nov 3, 2025	45.04	45.50	44.56	44.84	43.39	-1.10%	13,857
Oct 31, 2025	46.06	46.06	45.00	45.33	43.58	-1.81%	20,600
Oct 30, 2025	46.99	47.12	45.65	46.17	44.39	-3.32%	29,306
Oct 29, 2025	48.23	48.23	47.27	47.76	45.91	-0.31%	18,382
Oct 28, 2025	48.65	48.92	47.86	47.91	46.06	2.76%	16,682
Oct 27, 2025	46.70	47.00	46.59	46.62	44.82	0.87%	13,295
Oct 24, 2025	46.12	46.30	45.98	46.22	44.17	0.76%	10,063
Oct 23, 2025	45.85	46.18	45.77	45.87	43.83	-0.10%	8,642
Oct 22, 2025	45.95	46.41	45.77	45.92	43.88	0.65%	24,834
Oct 21, 2025	45.50	45.70	45.27	45.62	43.60	0.26%	5,876
Oct 20, 2025	45.13	45.76	45.13	45.50	43.48	0.09%	7,536
Oct 17, 2025	44.90	45.77	44.90	45.46	43.09	0.25%	28,148
Oct 16, 2025	45.33	45.66	45.18	45.35	42.98	-0.22%	5,626
Oct 15, 2025	45.85	45.94	45.29	45.44	43.08	-0.28%	8,301
Oct 14, 2025	44.87	45.57	44.85	45.57	43.20	-1.01%	5,438
Oct 13, 2025	45.92	46.25	45.92	46.04	43.24	0.69%	7,705
Oct 10, 2025	46.79	47.00	45.72	45.72	42.94	-2.61%	12,441