MSFW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	28.24	28.24	27.98	28.15	-	-0.84%	10,926
May 13, 2026	28.10	28.49	28.09	28.39	28.39	-0.74%	57,459
May 12, 2026	29.09	29.09	28.51	28.60	28.60	-1.32%	17,998
May 11, 2026	28.80	29.00	28.69	28.98	28.98	-1.40%	13,785
May 8, 2026	29.40	29.59	29.26	29.40	29.27	-1.50%	58,591
May 7, 2026	29.71	30.34	29.71	29.84	29.71	1.99%	16,821
May 6, 2026	28.60	29.57	28.56	29.26	29.13	0.65%	12,876
May 5, 2026	29.42	29.42	28.86	29.07	28.94	-0.45%	12,484
May 4, 2026	29.14	29.86	29.13	29.20	29.07	-0.88%	14,216
May 1, 2026	29.00	29.69	29.00	29.46	29.13	1.80%	14,375
Apr 30, 2026	29.27	29.31	28.21	28.94	28.62	-4.72%	32,004
Apr 29, 2026	30.46	30.51	30.20	30.37	30.03	-1.38%	10,524
Apr 28, 2026	30.29	30.82	30.17	30.80	30.45	1.20%	7,592
Apr 27, 2026	30.15	30.57	30.00	30.44	30.09	-0.60%	12,042
Apr 24, 2026	30.23	30.62	30.00	30.62	30.04	2.37%	16,450
Apr 23, 2026	29.90	30.51	29.59	29.91	29.34	-4.71%	11,879
Apr 22, 2026	30.85	31.39	30.72	31.39	30.79	2.55%	8,071
Apr 21, 2026	30.22	30.88	30.08	30.61	30.02	1.86%	8,589
Apr 20, 2026	30.31	30.45	29.98	30.05	29.48	-2.06%	8,981
Apr 17, 2026	30.74	31.38	30.58	30.68	29.95	0.76%	29,510
Apr 16, 2026	30.36	30.46	29.83	30.45	29.73	2.51%	24,489
Apr 15, 2026	28.49	29.95	28.49	29.71	29.00	5.68%	20,051
Apr 14, 2026	27.80	28.28	27.80	28.11	27.44	3.80%	13,277
Apr 13, 2026	26.44	27.42	26.30	27.08	26.43	2.54%	15,860
Apr 10, 2026	26.77	26.85	26.40	26.41	25.57	-0.86%	9,100
Apr 9, 2026	26.40	26.67	26.13	26.64	25.79	-0.27%	13,834
Apr 8, 2026	27.65	27.65	26.53	26.71	25.86	0.56%	14,395
Apr 7, 2026	26.22	26.56	26.20	26.56	25.71	-0.29%	3,462
Apr 6, 2026	26.70	26.70	26.45	26.64	25.79	-0.44%	6,847
Apr 2, 2026	26.14	26.76	26.05	26.76	25.82	1.01%	16,508
Apr 1, 2026	26.89	26.89	26.41	26.49	25.56	-0.08%	15,419
Mar 31, 2026	26.00	26.66	25.89	26.51	25.58	3.80%	44,775
Mar 30, 2026	25.77	26.09	25.39	25.54	24.65	0.31%	11,647
Mar 27, 2026	25.95	25.95	25.46	25.46	24.45	-3.45%	8,749
Mar 26, 2026	26.69	26.91	26.28	26.37	25.32	-1.60%	31,081
Mar 25, 2026	27.23	27.23	26.61	26.80	25.73	-0.48%	9,163
Mar 24, 2026	27.71	27.71	26.87	26.93	25.86	-3.06%	10,763
Mar 23, 2026	27.95	28.21	27.75	27.78	26.67	-0.47%	15,691
Mar 20, 2026	28.19	28.19	27.78	27.91	26.66	-1.97%	449,404
Mar 19, 2026	28.57	28.61	28.36	28.47	27.20	-0.84%	8,691
Mar 18, 2026	29.03	29.09	28.70	28.71	27.43	-2.31%	7,141
Mar 17, 2026	29.65	29.65	29.32	29.39	28.08	-0.07%	4,513
Mar 16, 2026	29.37	29.46	29.05	29.41	28.10	0.48%	6,968
Mar 13, 2026	29.85	30.00	29.23	29.27	27.71	-2.07%	9,450
Mar 12, 2026	30.12	30.26	29.89	29.89	28.30	-0.83%	9,127
Mar 11, 2026	30.49	30.49	30.00	30.14	28.54	-0.23%	5,071
Mar 10, 2026	30.10	30.40	30.00	30.21	28.60	-1.08%	7,610
Mar 9, 2026	30.30	30.57	30.26	30.54	28.92	-0.39%	3,978
Mar 6, 2026	30.80	31.08	30.66	30.66	28.88	-0.90%	13,401
Mar 5, 2026	30.37	30.94	30.37	30.94	29.14	1.72%	17,889