MSFX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	26.52	26.79	26.00	26.71	26.71	0.41%	7,641
Jan 8, 2026	27.07	27.07	26.41	26.60	26.60	-2.46%	22,247
Jan 7, 2026	26.81	27.78	26.65	27.27	27.27	2.13%	3,521
Jan 6, 2026	26.16	26.70	25.75	26.70	26.70	2.38%	70,167
Jan 5, 2026	26.17	26.41	25.75	26.08	26.08	-0.04%	60,999
Jan 2, 2026	27.36	27.36	25.79	26.09	26.09	-4.61%	111,593
Dec 31, 2025	27.78	27.78	27.29	27.35	27.35	-1.55%	92,198
Dec 30, 2025	27.58	28.02	27.58	27.78	27.78	0.25%	78,863
Dec 29, 2025	27.70	27.77	27.49	27.71	27.71	-0.40%	57,915
Dec 26, 2025	27.77	27.88	27.69	27.82	27.82	-0.32%	70,004
Dec 24, 2025	27.81	27.97	27.70	27.91	27.91	-4.45%	27,818
Dec 23, 2025	29.09	29.33	29.08	29.21	27.75	-1.40%	278,800
Dec 22, 2025	29.89	30.13	29.46	29.63	28.14	-0.85%	1,000,735
Dec 19, 2025	30.12	30.12	29.45	29.88	28.39	0.88%	773,403
Dec 18, 2025	28.95	30.23	28.95	29.62	28.14	2.92%	35,775
Dec 17, 2025	28.69	29.05	28.69	28.78	27.34	-	33,805
Dec 16, 2025	28.20	28.90	28.19	28.78	27.34	0.81%	12,783
Dec 15, 2025	29.12	29.22	28.40	28.55	27.12	-1.62%	18,709
Dec 12, 2025	29.24	29.29	28.86	29.02	27.57	-2.36%	15,435
Dec 11, 2025	28.95	29.95	28.90	29.72	28.23	2.24%	48,905
Dec 10, 2025	29.87	29.87	28.85	29.07	27.62	-5.55%	69,927
Dec 9, 2025	30.50	30.83	30.43	30.78	29.24	0.19%	13,399
Dec 8, 2025	29.89	30.80	29.89	30.72	29.18	3.43%	34,082
Dec 5, 2025	29.73	29.75	29.29	29.70	28.21	0.81%	27,804
Dec 4, 2025	29.40	29.46	29.00	29.46	27.99	1.20%	34,177
Dec 3, 2025	29.04	29.88	28.81	29.11	27.65	-4.93%	81,568
Dec 2, 2025	30.31	30.95	30.31	30.62	29.09	1.42%	17,355
Dec 1, 2025	30.43	30.59	30.05	30.19	28.68	-2.46%	26,784
Nov 28, 2025	30.49	30.95	30.42	30.95	29.40	2.59%	9,511
Nov 26, 2025	30.15	30.46	29.73	30.17	28.66	3.39%	52,570
Nov 25, 2025	28.74	29.29	27.69	29.18	27.72	1.35%	52,804
Nov 24, 2025	28.79	29.03	28.08	28.79	27.35	1.20%	90,816
Nov 21, 2025	29.23	29.24	28.15	28.45	27.03	-3.07%	61,848
Nov 20, 2025	30.80	31.12	29.13	29.35	27.88	-3.10%	41,967
Nov 19, 2025	30.91	31.26	29.87	30.29	28.78	-2.67%	16,142
Nov 18, 2025	31.41	31.68	30.27	31.12	29.56	-5.25%	42,555
Nov 17, 2025	32.83	33.32	32.72	32.85	31.20	-1.20%	12,812
Nov 14, 2025	31.83	33.40	31.83	33.24	31.58	2.63%	32,088
Nov 13, 2025	33.45	33.72	32.30	32.39	30.77	-3.20%	25,531
Nov 12, 2025	33.10	33.52	32.00	33.46	31.79	0.94%	48,114
Nov 11, 2025	32.55	33.26	32.38	33.15	31.49	1.07%	35,832
Nov 10, 2025	32.13	32.88	32.03	32.80	31.16	3.73%	31,762
Nov 7, 2025	31.47	31.80	31.24	31.62	30.04	-0.19%	68,631
Nov 6, 2025	32.51	32.55	31.58	31.68	30.10	-4.03%	41,105
Nov 5, 2025	33.67	34.02	32.99	33.01	31.36	-3.14%	49,175
Nov 4, 2025	33.77	34.08	33.28	34.08	32.38	-0.58%	52,713
Nov 3, 2025	34.75	35.30	34.06	34.28	32.57	-0.83%	44,833
Oct 31, 2025	36.02	36.02	34.11	34.57	32.84	-3.06%	152,982
Oct 30, 2025	36.34	36.86	35.15	35.66	33.88	-6.11%	135,796
Oct 29, 2025	38.30	38.40	37.16	37.98	36.08	0.08%	221,385