MSFW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	30.55	30.69	30.00	30.00	-	-2.66%	4,147
Jun 2, 2026	31.81	31.81	30.82	30.82	30.82	-5.36%	7,909
Jun 1, 2026	32.90	32.90	32.33	32.57	32.56	3.41%	36,419
May 29, 2026	30.98	31.72	30.89	31.66	31.49	6.10%	25,531
May 28, 2026	29.26	30.03	28.89	29.84	29.68	4.10%	20,028
May 27, 2026	28.49	28.89	28.39	28.66	28.51	-0.86%	17,717
May 26, 2026	29.07	29.25	28.71	28.91	28.76	-0.80%	13,279
May 22, 2026	29.52	29.83	29.31	29.35	28.99	-0.37%	11,920
May 21, 2026	29.80	29.91	29.19	29.46	29.10	-0.17%	27,528
May 20, 2026	29.01	29.58	28.75	29.51	29.15	0.68%	10,926
May 19, 2026	30.22	30.22	29.17	29.31	28.95	-1.28%	12,113
May 18, 2026	29.59	29.85	29.10	29.69	29.32	0.64%	18,772
May 15, 2026	29.10	30.34	29.10	29.67	29.14	3.31%	54,533
May 14, 2026	28.24	28.87	27.98	28.72	28.20	1.17%	17,370
May 13, 2026	28.10	28.49	28.09	28.39	27.88	-0.74%	57,473
May 12, 2026	29.09	29.09	28.51	28.60	28.09	-1.33%	17,998
May 11, 2026	28.80	29.00	28.69	28.98	28.46	-0.96%	13,785
May 8, 2026	29.40	29.59	29.26	29.40	28.74	-1.50%	58,591
May 7, 2026	29.71	30.34	29.71	29.84	29.18	1.99%	16,821
May 6, 2026	28.60	29.57	28.56	29.26	28.61	0.65%	12,876
May 5, 2026	29.42	29.42	28.86	29.07	28.42	-0.45%	12,484
May 4, 2026	29.14	29.86	29.13	29.20	28.55	-0.19%	14,216
May 1, 2026	29.00	29.69	29.00	29.46	28.61	1.80%	14,375
Apr 30, 2026	29.27	29.31	28.21	28.94	28.10	-4.72%	32,004
Apr 29, 2026	30.46	30.51	30.20	30.37	29.49	-1.38%	10,524
Apr 28, 2026	30.29	30.82	30.17	30.80	29.91	1.20%	7,592
Apr 27, 2026	30.15	30.57	30.00	30.44	29.55	0.19%	12,042
Apr 24, 2026	30.23	30.62	30.00	30.62	29.50	2.37%	16,450
Apr 23, 2026	29.90	30.51	29.59	29.91	28.81	-4.70%	11,879
Apr 22, 2026	30.85	31.39	30.72	31.39	30.24	2.55%	8,071
Apr 21, 2026	30.22	30.88	30.08	30.61	29.48	1.86%	8,589
Apr 20, 2026	30.31	30.45	29.98	30.05	28.95	-1.58%	8,981
Apr 17, 2026	30.74	31.38	30.58	30.68	29.41	0.75%	29,510
Apr 16, 2026	30.36	30.46	29.83	30.45	29.19	2.52%	24,489
Apr 15, 2026	28.49	29.95	28.49	29.71	28.47	5.68%	20,051
Apr 14, 2026	27.80	28.28	27.80	28.11	26.95	3.80%	13,277
Apr 13, 2026	26.44	27.42	26.30	27.08	25.96	3.40%	15,860
Apr 10, 2026	26.77	26.85	26.40	26.41	25.11	-0.86%	9,100
Apr 9, 2026	26.40	26.67	26.13	26.64	25.32	-0.27%	13,834
Apr 8, 2026	27.65	27.65	26.53	26.71	25.39	0.56%	14,395
Apr 7, 2026	26.22	26.56	26.20	26.56	25.25	-0.29%	3,462
Apr 6, 2026	26.70	26.70	26.45	26.64	25.32	-0.13%	6,847
Apr 2, 2026	26.14	26.76	26.05	26.76	25.36	1.01%	16,508
Apr 1, 2026	26.89	26.89	26.41	26.49	25.10	-0.08%	15,419
Mar 31, 2026	26.00	26.66	25.89	26.51	25.12	3.80%	44,775
Mar 30, 2026	25.77	26.09	25.39	25.54	24.20	0.82%	11,647
Mar 27, 2026	25.95	25.95	25.46	25.46	24.01	-3.45%	8,749
Mar 26, 2026	26.69	26.91	26.28	26.37	24.86	-1.60%	31,081
Mar 25, 2026	27.23	27.23	26.61	26.80	25.27	-0.48%	9,163
Mar 24, 2026	27.71	27.71	26.87	26.93	25.39	-3.06%	10,763