MSFX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 7, 2026	15.24	15.36	14.91	15.34	15.34	-0.20%	83,061
Apr 6, 2026	15.53	15.53	15.22	15.37	15.37	-0.58%	28,476
Apr 2, 2026	15.14	15.46	14.70	15.46	15.46	2.05%	18,011
Apr 1, 2026	15.52	15.67	15.08	15.15	15.15	-0.53%	15,283
Mar 31, 2026	14.75	15.42	14.68	15.23	15.23	6.35%	140,827
Mar 30, 2026	14.57	14.81	14.09	14.32	14.32	1.27%	140,429
Mar 27, 2026	14.61	14.61	14.14	14.14	14.14	-5.23%	144,065
Mar 26, 2026	15.27	15.60	14.84	14.92	14.92	-2.86%	107,962
Mar 25, 2026	15.86	15.86	15.23	15.36	15.36	-0.84%	96,678
Mar 24, 2026	16.25	16.25	15.40	15.49	15.49	-5.20%	193,645
Mar 23, 2026	16.40	16.70	16.25	16.34	16.34	0.37%	72,058
Mar 20, 2026	16.66	16.70	16.12	16.28	16.28	-3.78%	79,770
Mar 19, 2026	16.99	17.17	16.75	16.92	16.92	-1.17%	47,442
Mar 18, 2026	17.73	17.73	17.09	17.12	17.12	-4.14%	68,964
Mar 17, 2026	18.05	18.22	17.70	17.86	17.86	-0.22%	38,308
Mar 16, 2026	17.73	17.90	17.45	17.90	17.90	2.23%	51,008
Mar 13, 2026	18.07	18.26	17.43	17.51	17.51	-3.21%	74,891
Mar 12, 2026	18.31	18.46	18.08	18.09	18.09	-1.47%	127,316
Mar 11, 2026	18.39	18.72	18.07	18.36	18.36	-0.60%	87,450
Mar 10, 2026	18.83	18.83	18.22	18.47	18.47	-1.81%	154,652
Mar 9, 2026	18.33	18.86	18.28	18.81	18.81	0.37%	226,375
Mar 6, 2026	18.81	19.12	18.72	18.74	18.74	-1.06%	183,401
Mar 5, 2026	18.37	19.01	18.37	18.94	18.94	2.88%	215,359
Mar 4, 2026	18.11	18.95	18.09	18.41	18.41	0.55%	220,008
Mar 3, 2026	17.32	18.55	17.32	18.31	18.31	2.52%	235,915
Mar 2, 2026	17.32	18.08	17.28	17.86	17.86	3.06%	157,240
Feb 27, 2026	17.17	17.70	17.11	17.33	17.33	-4.78%	138,624
Feb 26, 2026	18.41	18.67	17.96	18.20	18.20	0.50%	151,488
Feb 25, 2026	17.19	18.12	17.19	18.11	18.11	6.03%	182,226
Feb 24, 2026	16.73	17.08	16.48	17.08	17.08	2.28%	99,656
Feb 23, 2026	17.65	17.65	16.56	16.70	16.70	-6.44%	242,727
Feb 20, 2026	17.76	18.10	17.69	17.85	17.85	-0.61%	67,798
Feb 19, 2026	18.15	18.44	17.80	17.96	17.96	-0.17%	86,050
Feb 18, 2026	17.85	18.19	17.73	17.99	17.99	1.35%	103,076
Feb 17, 2026	17.96	18.07	17.56	17.75	17.75	-2.20%	158,668
Feb 13, 2026	18.41	18.52	17.87	18.15	18.15	-0.55%	236,131
Feb 12, 2026	18.53	18.59	17.87	18.25	18.25	-1.19%	169,140
Feb 11, 2026	19.61	19.61	18.17	18.47	18.47	-4.35%	249,459
Feb 10, 2026	19.92	20.26	19.28	19.31	19.31	-0.21%	214,528
Feb 9, 2026	18.55	19.44	18.19	19.35	19.35	6.32%	340,475
Feb 6, 2026	18.08	18.26	17.50	18.20	18.20	3.59%	325,961
Feb 5, 2026	18.91	18.92	17.46	17.57	17.57	-9.99%	317,523
Feb 4, 2026	19.24	19.90	19.07	19.52	19.52	1.46%	290,505
Feb 3, 2026	20.30	20.30	18.98	19.24	19.24	-5.78%	428,773
Feb 2, 2026	21.09	21.16	20.30	20.42	20.42	-2.90%	214,731
Jan 30, 2026	21.89	21.89	20.71	21.03	21.03	-1.91%	268,541
Jan 29, 2026	22.23	22.45	20.07	21.44	21.44	-19.82%	1,050,781
Jan 28, 2026	26.92	26.92	26.39	26.74	26.74	0.38%	273,964
Jan 27, 2026	25.81	26.85	25.81	26.64	26.64	4.27%	109,898
Jan 26, 2026	25.27	25.96	24.77	25.55	25.55	1.35%	101,323