MSFW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	42.76	42.89	42.43	42.70	42.70	-0.34%	11,500
Nov 6, 2025	43.48	43.48	42.70	42.84	42.84	-2.32%	8,299
Nov 5, 2025	44.57	44.57	43.75	43.86	43.86	-2.10%	8,845
Nov 4, 2025	44.41	44.80	43.85	44.80	44.80	-0.08%	14,225
Nov 3, 2025	45.04	45.50	44.56	44.84	44.84	-1.10%	13,857
Oct 31, 2025	46.06	46.06	45.00	45.33	45.04	-1.81%	20,600
Oct 30, 2025	46.99	47.12	45.65	46.17	45.87	-3.32%	29,306
Oct 29, 2025	48.23	48.23	47.27	47.76	47.45	-0.31%	18,382
Oct 28, 2025	48.65	48.92	47.86	47.91	47.59	2.76%	16,682
Oct 27, 2025	46.70	47.00	46.59	46.62	46.32	0.87%	13,295
Oct 24, 2025	46.12	46.30	45.98	46.22	45.65	0.76%	10,063
Oct 23, 2025	45.85	46.18	45.77	45.87	45.30	-0.10%	8,642
Oct 22, 2025	45.95	46.41	45.77	45.92	45.35	0.65%	24,834
Oct 21, 2025	45.50	45.70	45.27	45.62	45.05	0.26%	5,876
Oct 20, 2025	45.13	45.76	45.13	45.50	44.94	0.09%	7,536
Oct 17, 2025	44.90	45.77	44.90	45.46	44.54	0.25%	28,148
Oct 16, 2025	45.33	45.66	45.18	45.35	44.43	-0.22%	5,626
Oct 15, 2025	45.85	45.94	45.29	45.44	44.52	-0.28%	8,301
Oct 14, 2025	44.87	45.57	44.85	45.57	44.65	-1.01%	5,438
Oct 13, 2025	45.92	46.25	45.92	46.04	44.69	0.69%	7,705
Oct 10, 2025	46.79	47.00	45.72	45.72	44.38	-2.61%	12,441
Oct 9, 2025	47.00	47.05	46.40	46.94	45.57	-0.55%	12,152
Oct 8, 2025	47.43	47.43	47.01	47.20	45.82	0.09%	9,062
Oct 7, 2025	47.32	47.56	46.87	47.16	45.78	-0.99%	6,026
Oct 6, 2025	46.41	47.85	46.41	47.63	46.24	2.01%	34,588
Oct 3, 2025	46.63	47.09	46.63	46.69	45.01	0.28%	11,307
Oct 2, 2025	46.98	46.98	46.13	46.56	44.88	-1.14%	13,588
Oct 1, 2025	46.67	47.11	46.30	47.10	45.40	0.47%	7,759
Sep 30, 2025	46.05	46.88	46.05	46.88	45.19	0.84%	7,187
Sep 29, 2025	46.01	46.61	46.01	46.49	44.81	0.08%	8,964
Sep 26, 2025	46.10	46.77	45.97	46.45	44.39	0.85%	8,123
Sep 25, 2025	46.06	46.30	45.90	46.06	44.02	-0.61%	11,011
Sep 24, 2025	46.40	46.56	46.06	46.34	44.29	-0.10%	7,983
Sep 23, 2025	46.98	46.98	46.13	46.39	44.33	-1.11%	21,157
Sep 22, 2025	47.17	47.17	46.67	46.91	44.83	-1.46%	14,337
Sep 19, 2025	46.99	47.74	46.68	47.60	45.22	2.37%	23,426
Sep 18, 2025	46.98	47.03	46.50	46.50	44.17	-0.37%	18,152
Sep 17, 2025	46.50	46.87	46.30	46.67	44.34	0.05%	18,000
Sep 16, 2025	47.29	47.29	46.59	46.65	44.31	-1.52%	20,827
Sep 15, 2025	46.79	47.37	46.51	47.37	45.00	-0.84%	25,097
Sep 12, 2025	47.48	48.07	47.11	47.77	44.47	2.26%	48,278
Sep 11, 2025	46.60	46.90	46.41	46.71	43.49	0.17%	8,864
Sep 10, 2025	46.51	46.90	46.17	46.64	43.42	0.31%	7,709
Sep 9, 2025	46.58	46.81	46.49	46.49	43.28	0.25%	6,310
Sep 8, 2025	46.25	46.74	46.23	46.37	43.17	0.18%	11,684
Sep 5, 2025	47.77	47.77	46.07	46.29	42.87	-2.78%	13,310
Sep 4, 2025	47.09	47.74	47.09	47.61	44.09	0.36%	18,324
Sep 3, 2025	47.46	47.63	47.20	47.44	43.93	-0.08%	7,380
Sep 2, 2025	47.06	47.48	46.46	47.48	43.97	-0.53%	14,371
Aug 29, 2025	48.00	48.18	47.55	47.73	44.02	-0.99%	15,236