MSFW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	26.14	26.76	26.05	26.76	26.76	1.01%	16,497
Apr 1, 2026	26.89	26.89	26.41	26.49	26.49	-0.08%	15,419
Mar 31, 2026	26.00	26.66	25.89	26.51	26.51	3.80%	44,775
Mar 30, 2026	25.77	26.09	25.39	25.54	25.54	0.31%	11,647
Mar 27, 2026	25.95	25.95	25.46	25.46	25.33	-3.45%	8,749
Mar 26, 2026	26.69	26.91	26.28	26.37	26.24	-1.60%	31,081
Mar 25, 2026	27.23	27.23	26.61	26.80	26.67	-0.48%	9,163
Mar 24, 2026	27.71	27.71	26.87	26.93	26.80	-3.06%	10,763
Mar 23, 2026	27.95	28.21	27.75	27.78	27.64	-0.47%	15,691
Mar 20, 2026	28.19	28.19	27.78	27.91	27.63	-1.97%	449,404
Mar 19, 2026	28.57	28.61	28.36	28.47	28.18	-0.84%	8,691
Mar 18, 2026	29.03	29.09	28.70	28.71	28.42	-2.31%	7,141
Mar 17, 2026	29.65	29.65	29.32	29.39	29.10	-0.07%	4,513
Mar 16, 2026	29.37	29.46	29.05	29.41	29.12	0.48%	6,968
Mar 13, 2026	29.85	30.00	29.23	29.27	28.72	-2.07%	9,450
Mar 12, 2026	30.12	30.26	29.89	29.89	29.33	-0.83%	9,127
Mar 11, 2026	30.49	30.49	30.00	30.14	29.57	-0.23%	5,071
Mar 10, 2026	30.10	30.40	30.00	30.21	29.64	-1.08%	7,610
Mar 9, 2026	30.30	30.57	30.26	30.54	29.96	-0.39%	3,978
Mar 6, 2026	30.80	31.08	30.66	30.66	29.92	-0.90%	13,401
Mar 5, 2026	30.37	30.94	30.37	30.94	30.20	1.72%	17,889
Mar 4, 2026	30.40	30.70	30.21	30.42	29.69	0.47%	6,476
Mar 3, 2026	29.79	30.47	29.35	30.28	29.55	1.55%	13,183
Mar 2, 2026	29.22	30.02	29.22	29.81	29.10	1.27%	13,620
Feb 27, 2026	29.35	29.74	28.80	29.44	28.57	-2.68%	35,294
Feb 26, 2026	30.47	30.60	30.08	30.25	29.36	0.14%	8,590
Feb 25, 2026	29.20	30.21	29.20	30.21	29.32	3.92%	9,937
Feb 24, 2026	28.63	29.15	28.45	29.07	28.21	1.43%	10,936
Feb 23, 2026	29.74	29.74	28.65	28.66	27.81	-4.82%	17,020
Feb 20, 2026	29.87	30.27	29.87	30.11	29.04	0.20%	35,464
Feb 19, 2026	30.32	30.66	29.99	30.05	28.98	-0.27%	18,360
Feb 18, 2026	30.02	30.45	30.02	30.13	29.06	0.80%	29,243
Feb 17, 2026	30.08	30.08	29.77	29.89	28.83	-1.97%	20,495
Feb 13, 2026	30.65	30.75	30.32	30.49	29.34	-0.10%	20,982
Feb 12, 2026	30.71	30.86	30.12	30.52	29.36	-0.49%	11,192
Feb 11, 2026	31.05	31.05	30.57	30.67	29.51	-3.00%	14,267
Feb 10, 2026	32.06	32.36	31.47	31.62	30.42	-0.03%	8,825
Feb 9, 2026	30.51	31.69	30.51	31.63	30.43	3.50%	12,149
Feb 6, 2026	30.29	30.56	29.80	30.56	29.31	2.58%	19,830
Feb 5, 2026	31.25	31.25	29.69	29.79	28.57	-6.00%	29,114
Feb 4, 2026	31.42	32.15	31.37	31.69	30.39	0.89%	25,531
Feb 3, 2026	32.29	32.29	31.28	31.41	30.12	-3.47%	19,673
Feb 2, 2026	33.30	33.30	32.50	32.54	31.21	-2.57%	19,663
Jan 30, 2026	34.23	34.23	33.09	33.40	31.82	-0.74%	27,345
Jan 29, 2026	34.51	34.51	32.63	33.65	32.06	-12.19%	102,618
Jan 28, 2026	38.32	38.32	38.00	38.32	36.50	0.16%	18,547
Jan 27, 2026	37.53	38.38	37.53	38.26	36.45	2.46%	20,087
Jan 26, 2026	36.90	37.60	36.53	37.34	35.57	1.06%	17,246
Jan 23, 2026	35.75	37.41	35.60	36.95	35.09	4.08%	34,193
Jan 22, 2026	35.00	35.65	35.00	35.50	33.71	1.65%	7,494