MSFX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2025	29.23	29.24	28.15	28.45	28.45	-3.07%	60,977
Nov 20, 2025	30.80	31.12	29.13	29.35	29.35	-3.10%	41,967
Nov 19, 2025	30.91	31.26	29.87	30.29	30.29	-2.67%	16,142
Nov 18, 2025	31.41	31.68	30.27	31.12	31.12	-5.25%	42,555
Nov 17, 2025	32.83	33.32	32.72	32.85	32.85	-1.20%	12,812
Nov 14, 2025	31.83	33.40	31.83	33.24	33.24	2.63%	32,088
Nov 13, 2025	33.45	33.72	32.30	32.39	32.39	-3.20%	25,531
Nov 12, 2025	33.10	33.52	32.00	33.46	33.46	0.94%	48,114
Nov 11, 2025	32.55	33.26	32.38	33.15	33.15	1.07%	35,832
Nov 10, 2025	32.13	32.88	32.03	32.80	32.80	3.73%	31,762
Nov 7, 2025	31.47	31.80	31.24	31.62	31.62	-0.19%	68,631
Nov 6, 2025	32.51	32.55	31.58	31.68	31.68	-4.03%	41,105
Nov 5, 2025	33.67	34.02	32.99	33.01	33.01	-3.14%	49,175
Nov 4, 2025	33.77	34.08	33.28	34.08	34.08	-0.58%	52,713
Nov 3, 2025	34.75	35.30	34.06	34.28	34.28	-0.83%	44,833
Oct 31, 2025	36.02	36.02	34.11	34.57	34.57	-3.06%	152,982
Oct 30, 2025	36.34	36.86	35.15	35.66	35.66	-6.11%	135,796
Oct 29, 2025	38.30	38.40	37.16	37.98	37.98	0.08%	221,385
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