MSFX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2025	38.30	38.40	37.16	37.98	37.98	0.08%	152,198
Oct 28, 2025	39.00	39.37	37.77	37.95	37.95	4.00%	223,071
Oct 27, 2025	36.41	36.79	36.11	36.49	36.49	3.08%	59,657
Oct 24, 2025	35.40	35.61	35.17	35.40	35.40	0.94%	30,966
Oct 23, 2025	35.22	35.35	34.93	35.07	35.07	0.03%	26,241
Oct 22, 2025	34.84	35.55	34.75	35.06	35.06	1.07%	139,203
Oct 21, 2025	34.60	34.69	34.28	34.69	34.69	0.46%	13,483
Oct 20, 2025	34.34	34.71	34.22	34.53	34.53	1.26%	100,949
Oct 17, 2025	33.46	34.32	33.38	34.10	34.10	0.56%	21,318
Oct 16, 2025	34.06	34.60	33.43	33.91	33.91	0.06%	31,791
Oct 15, 2025	34.39	34.56	33.72	33.89	33.89	-0.94%	25,303
Oct 14, 2025	33.55	34.37	33.32	34.21	34.21	-0.08%	15,734
Oct 13, 2025	34.58	34.58	34.11	34.24	34.24	1.17%	19,095
Oct 10, 2025	35.18	35.49	33.73	33.84	33.84	-4.40%	38,034
Oct 9, 2025	35.60	35.66	34.85	35.40	35.40	-1.06%	59,398
Oct 8, 2025	35.76	36.03	35.58	35.78	35.78	0.35%	71,265
Oct 7, 2025	36.31	36.46	35.37	35.66	35.66	-1.86%	21,287
Oct 6, 2025	34.95	36.62	34.95	36.33	36.33	4.40%	49,581
Oct 3, 2025	34.71	35.22	34.55	34.80	34.80	0.52%	62,904
Oct 2, 2025	34.98	35.32	34.00	34.62	34.62	-1.70%	49,973
Oct 1, 2025	34.60	35.27	34.29	35.22	35.22	0.78%	15,377
Sep 30, 2025	34.08	34.95	34.08	34.95	34.95	1.24%	12,271
Sep 29, 2025	34.15	34.80	33.90	34.52	34.52	1.14%	22,356
Sep 26, 2025	33.82	34.43	33.54	34.13	34.13	1.70%	56,726
Sep 25, 2025	33.64	33.82	33.48	33.56	33.56	-1.27%	51,771
Sep 24, 2025	34.19	34.23	33.57	33.99	33.99	0.30%	37,816
Sep 23, 2025	34.53	34.55	33.70	33.89	33.89	-2.02%	52,809
Sep 22, 2025	34.76	34.96	34.39	34.59	34.59	-1.42%	37,558
Sep 19, 2025	34.10	35.13	34.07	35.09	35.09	3.85%	49,765
Sep 18, 2025	34.23	34.42	33.74	33.79	33.79	-0.82%	39,605
Sep 17, 2025	34.14	34.16	33.57	34.07	34.07	0.32%	19,010
Sep 16, 2025	35.02	35.02	33.82	33.96	33.96	-2.41%	87,268
Sep 15, 2025	33.92	34.80	33.71	34.80	34.80	2.08%	50,872
Sep 12, 2025	33.60	34.41	33.30	34.09	34.09	3.58%	87,440
Sep 11, 2025	33.10	33.21	32.64	32.91	32.91	0.22%	71,715
Sep 10, 2025	33.25	33.25	32.45	32.84	32.84	0.49%	37,271
Sep 9, 2025	33.02	33.05	32.57	32.68	32.68	0.12%	26,839
Sep 8, 2025	32.58	32.88	32.30	32.64	32.64	1.65%	22,382
Sep 5, 2025	34.16	34.19	31.90	32.11	32.11	-5.31%	32,465
Sep 4, 2025	33.47	33.92	33.41	33.91	33.91	1.07%	30,410
Sep 3, 2025	33.48	33.86	33.32	33.55	33.55	-0.06%	51,234
Sep 2, 2025	32.96	33.68	32.58	33.57	33.57	-0.59%	24,548
Aug 29, 2025	34.03	34.12	33.56	33.77	33.77	-1.52%	12,828
Aug 28, 2025	33.96	34.40	33.75	34.29	34.29	0.97%	28,959
Aug 27, 2025	33.29	33.96	33.10	33.96	33.96	2.10%	16,836
Aug 26, 2025	33.55	33.60	32.85	33.26	33.26	-1.04%	43,995
Aug 25, 2025	33.89	34.07	33.58	33.61	33.61	-1.15%	30,549
Aug 22, 2025	33.67	34.45	33.58	34.00	34.00	1.07%	58,313
Aug 21, 2025	33.51	34.01	33.51	33.64	33.64	-0.18%	21,164
Aug 20, 2025	34.26	34.38	33.60	33.70	33.70	-1.81%	43,376