MSFW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	29.90	30.51	29.90	30.51	-	-2.81%	6,208
Apr 22, 2026	30.85	31.39	30.72	31.39	31.39	2.55%	7,970
Apr 21, 2026	30.22	30.88	30.08	30.61	30.61	1.86%	8,589
Apr 20, 2026	30.31	30.45	29.98	30.05	30.05	-2.06%	8,981
Apr 17, 2026	30.74	31.38	30.58	30.68	30.53	0.76%	29,510
Apr 16, 2026	30.36	30.46	29.83	30.45	30.30	2.51%	24,489
Apr 15, 2026	28.49	29.95	28.49	29.71	29.56	5.68%	20,051
Apr 14, 2026	27.80	28.28	27.80	28.11	27.97	3.80%	13,277
Apr 13, 2026	26.44	27.42	26.30	27.08	26.95	2.54%	15,860
Apr 10, 2026	26.77	26.85	26.40	26.41	26.06	-0.86%	9,100
Apr 9, 2026	26.40	26.67	26.13	26.64	26.29	-0.27%	13,834
Apr 8, 2026	27.65	27.65	26.53	26.71	26.36	0.56%	14,395
Apr 7, 2026	26.22	26.56	26.20	26.56	26.21	-0.29%	3,462
Apr 6, 2026	26.70	26.70	26.45	26.64	26.29	-0.44%	6,847
Apr 2, 2026	26.14	26.76	26.05	26.76	26.32	1.01%	16,508
Apr 1, 2026	26.89	26.89	26.41	26.49	26.06	-0.08%	15,419
Mar 31, 2026	26.00	26.66	25.89	26.51	26.08	3.80%	44,775
Mar 30, 2026	25.77	26.09	25.39	25.54	25.12	0.31%	11,647
Mar 27, 2026	25.95	25.95	25.46	25.46	24.92	-3.45%	8,749
Mar 26, 2026	26.69	26.91	26.28	26.37	25.81	-1.60%	31,081
Mar 25, 2026	27.23	27.23	26.61	26.80	26.23	-0.48%	9,163
Mar 24, 2026	27.71	27.71	26.87	26.93	26.36	-3.06%	10,763
Mar 23, 2026	27.95	28.21	27.75	27.78	27.19	-0.47%	15,691
Mar 20, 2026	28.19	28.19	27.78	27.91	27.18	-1.97%	449,404
Mar 19, 2026	28.57	28.61	28.36	28.47	27.73	-0.84%	8,691
Mar 18, 2026	29.03	29.09	28.70	28.71	27.96	-2.31%	7,141
Mar 17, 2026	29.65	29.65	29.32	29.39	28.62	-0.07%	4,513
Mar 16, 2026	29.37	29.46	29.05	29.41	28.64	0.48%	6,968
Mar 13, 2026	29.85	30.00	29.23	29.27	28.25	-2.07%	9,450
Mar 12, 2026	30.12	30.26	29.89	29.89	28.85	-0.83%	9,127
Mar 11, 2026	30.49	30.49	30.00	30.14	29.09	-0.23%	5,071
Mar 10, 2026	30.10	30.40	30.00	30.21	29.16	-1.08%	7,610
Mar 9, 2026	30.30	30.57	30.26	30.54	29.48	-0.39%	3,978
Mar 6, 2026	30.80	31.08	30.66	30.66	29.44	-0.90%	13,401
Mar 5, 2026	30.37	30.94	30.37	30.94	29.70	1.72%	17,889
Mar 4, 2026	30.40	30.70	30.21	30.42	29.20	0.47%	6,476
Mar 3, 2026	29.79	30.47	29.35	30.28	29.07	1.55%	13,183
Mar 2, 2026	29.22	30.02	29.22	29.81	28.62	1.27%	13,620
Feb 27, 2026	29.35	29.74	28.80	29.44	28.10	-2.68%	35,294
Feb 26, 2026	30.47	30.60	30.08	30.25	28.88	0.14%	8,590
Feb 25, 2026	29.20	30.21	29.20	30.21	28.84	3.92%	9,937
Feb 24, 2026	28.63	29.15	28.45	29.07	27.75	1.43%	10,936
Feb 23, 2026	29.74	29.74	28.65	28.66	27.36	-4.82%	17,020
Feb 20, 2026	29.87	30.27	29.87	30.11	28.57	0.20%	35,464
Feb 19, 2026	30.32	30.66	29.99	30.05	28.51	-0.27%	18,360
Feb 18, 2026	30.02	30.45	30.02	30.13	28.59	0.80%	29,243
Feb 17, 2026	30.08	30.08	29.77	29.89	28.36	-1.97%	20,495
Feb 13, 2026	30.65	30.75	30.32	30.49	28.86	-0.10%	20,982
Feb 12, 2026	30.71	30.86	30.12	30.52	28.89	-0.49%	11,192
Feb 11, 2026	31.05	31.05	30.57	30.67	29.03	-3.00%	14,267