MSFW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	25.34	25.75	25.05	25.54	25.54	0.55%	14,380
Jul 10, 2026	25.49	25.49	25.15	25.40	25.40	0.55%	6,698
Jul 9, 2026	24.60	25.30	24.60	25.26	25.26	0.14%	9,934
Jul 8, 2026	25.29	25.30	25.09	25.23	25.23	-1.52%	14,817
Jul 7, 2026	25.90	26.17	25.61	25.62	25.62	0.51%	16,464
Jul 6, 2026	25.48	25.64	25.22	25.49	25.49	-1.09%	17,001
Jul 2, 2026	25.48	26.08	25.48	25.93	25.77	1.85%	13,713
Jul 1, 2026	25.23	25.90	24.90	25.46	25.30	3.45%	10,017
Jun 30, 2026	24.50	24.61	24.28	24.61	24.45	1.32%	19,152
Jun 29, 2026	25.02	25.19	24.16	24.29	24.14	-1.02%	42,497
Jun 26, 2026	23.52	24.99	23.52	24.67	24.38	7.03%	33,980
Jun 25, 2026	23.90	23.90	22.97	23.05	22.78	-4.59%	24,137
Jun 24, 2026	24.61	25.21	24.16	24.16	23.88	-3.05%	14,643
Jun 23, 2026	24.70	24.97	24.63	24.92	24.63	2.55%	11,339
Jun 22, 2026	25.01	25.40	24.30	24.30	24.02	-3.84%	70,575
Jun 18, 2026	25.30	25.47	24.92	25.37	24.98	0.26%	14,980
Jun 17, 2026	26.29	26.29	25.25	25.30	24.91	-4.74%	12,126
Jun 16, 2026	26.64	26.69	26.32	26.56	26.15	-1.63%	8,403
Jun 15, 2026	26.75	27.15	26.69	27.00	26.58	2.73%	25,594
Jun 12, 2026	26.52	26.52	25.78	26.37	25.88	0.09%	9,033
Jun 11, 2026	26.69	26.70	26.01	26.34	25.86	-2.08%	16,168
Jun 10, 2026	26.88	27.44	26.85	26.90	26.40	-2.01%	12,488
Jun 9, 2026	27.85	28.15	27.04	27.45	26.95	-2.20%	60,726
Jun 8, 2026	28.25	28.25	27.87	28.07	27.55	-1.73%	12,278
Jun 5, 2026	29.72	29.81	28.63	28.83	28.04	-3.17%	23,733
Jun 4, 2026	30.35	30.35	29.65	29.78	28.95	0.23%	8,757
Jun 3, 2026	30.55	30.69	29.41	29.71	28.89	-3.61%	18,389
Jun 2, 2026	31.29	31.81	30.81	30.82	29.97	-5.36%	33,811
Jun 1, 2026	32.90	32.90	32.33	32.57	31.67	3.41%	36,419
May 29, 2026	30.98	31.72	30.89	31.66	30.62	6.10%	25,531
May 28, 2026	29.26	30.03	28.89	29.84	28.86	4.10%	20,028
May 27, 2026	28.49	28.89	28.39	28.66	27.72	-0.86%	17,717
May 26, 2026	29.07	29.25	28.71	28.91	27.96	-0.80%	13,279
May 22, 2026	29.52	29.83	29.31	29.35	28.19	-0.37%	11,920
May 21, 2026	29.80	29.91	29.19	29.46	28.29	-0.17%	27,528
May 20, 2026	29.01	29.58	28.75	29.51	28.34	0.68%	10,926
May 19, 2026	30.22	30.22	29.17	29.31	28.15	-1.28%	12,113
May 18, 2026	29.59	29.85	29.10	29.69	28.51	0.64%	18,772
May 15, 2026	29.10	30.34	29.10	29.67	28.33	3.31%	54,533
May 14, 2026	28.24	28.87	27.98	28.72	27.43	1.17%	17,370
May 13, 2026	28.10	28.49	28.09	28.39	27.11	-0.74%	57,473
May 12, 2026	29.09	29.09	28.51	28.60	27.31	-1.33%	17,998
May 11, 2026	28.80	29.00	28.69	28.98	27.68	-0.96%	13,785
May 8, 2026	29.40	29.59	29.26	29.40	27.95	-1.50%	58,591
May 7, 2026	29.71	30.34	29.71	29.84	28.37	1.99%	16,821
May 6, 2026	28.60	29.57	28.56	29.26	27.82	0.65%	12,876
May 5, 2026	29.42	29.42	28.86	29.07	27.64	-0.45%	12,484
May 4, 2026	29.14	29.86	29.13	29.20	27.76	-0.19%	14,216
May 1, 2026	29.00	29.69	29.00	29.46	27.82	1.80%	14,375
Apr 30, 2026	29.27	29.31	28.21	28.94	27.32	-4.72%	32,004