MSFX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	37.94	37.95	36.05	36.48	36.48	-3.67%	46,067
Jul 31, 2025	40.87	40.87	37.68	37.87	37.87	8.01%	78,240
Jul 30, 2025	35.01	35.18	34.65	35.06	35.06	0.29%	56,570
Jul 29, 2025	35.39	35.50	34.90	34.96	34.96	0.01%	15,953
Jul 28, 2025	35.24	35.28	34.72	34.96	34.96	-0.49%	12,986
Jul 25, 2025	35.06	35.73	35.03	35.13	35.13	0.77%	6,646
Jul 24, 2025	34.71	35.08	34.41	34.86	34.86	2.02%	11,373
Jul 23, 2025	34.26	34.26	33.57	34.17	34.17	-0.12%	9,230
Jul 22, 2025	34.54	34.59	34.07	34.21	34.21	-1.58%	5,652
Jul 21, 2025	34.90	34.97	34.76	34.76	34.76	-0.09%	8,847
Jul 18, 2025	35.24	35.30	34.56	34.79	34.79	-0.63%	20,837
Jul 17, 2025	34.30	35.22	34.30	35.01	35.01	2.27%	19,849
Jul 16, 2025	34.08	34.30	33.78	34.23	34.23	-0.05%	9,705
Jul 15, 2025	34.16	34.44	34.16	34.25	34.25	0.97%	4,601
Jul 14, 2025	33.71	33.92	33.63	33.92	33.92	-0.03%	5,219
Jul 11, 2025	33.31	34.13	33.31	33.93	33.93	0.68%	18,970
Jul 10, 2025	33.92	33.93	33.32	33.70	33.70	-0.82%	21,457
Jul 9, 2025	33.46	34.38	33.46	33.98	33.98	2.63%	16,017
Jul 8, 2025	33.21	33.22	32.82	33.11	33.11	-0.30%	6,262
Jul 7, 2025	33.24	33.37	32.97	33.21	33.21	-0.69%	7,096
Jul 3, 2025	32.74	33.55	32.74	33.44	33.44	3.18%	15,392
Jul 2, 2025	32.20	32.72	32.20	32.41	32.41	-0.58%	15,144
Jul 1, 2025	33.15	33.34	32.56	32.60	32.60	-2.37%	13,394
Jun 30, 2025	33.26	33.66	33.10	33.39	33.39	0.75%	16,588
Jun 27, 2025	33.40	33.54	32.89	33.14	33.14	-0.42%	32,281
Jun 26, 2025	32.89	33.40	32.79	33.28	33.28	1.93%	27,674
Jun 25, 2025	32.66	32.84	32.40	32.65	32.65	0.71%	9,410
Jun 24, 2025	32.12	32.55	32.03	32.42	32.42	1.66%	41,861
Jun 23, 2025	30.71	32.03	30.33	31.89	31.89	3.84%	15,355
Jun 20, 2025	31.43	31.50	30.71	30.71	30.71	-1.39%	7,729
Jun 18, 2025	30.86	31.20	30.53	31.14	31.14	0.89%	17,267
Jun 17, 2025	30.51	30.95	30.46	30.87	30.87	-0.19%	25,390
Jun 16, 2025	30.75	31.23	30.75	30.93	30.93	1.57%	30,188
Jun 13, 2025	30.90	31.00	30.26	30.45	30.45	-1.73%	28,385
Jun 12, 2025	30.54	31.20	30.54	30.99	30.99	2.48%	30,344
Jun 11, 2025	30.01	30.58	29.89	30.24	30.24	0.70%	31,494
Jun 10, 2025	30.10	30.10	29.70	30.03	30.03	-0.66%	14,253
Jun 9, 2025	29.97	30.36	29.87	30.23	30.23	0.80%	13,704
Jun 6, 2025	29.99	30.34	29.88	29.99	29.99	1.27%	15,484
Jun 5, 2025	29.28	29.87	29.28	29.61	29.61	1.31%	6,610
Jun 4, 2025	29.20	29.38	29.14	29.23	29.23	0.31%	5,871
Jun 3, 2025	29.20	29.20	28.92	29.14	29.14	0.69%	10,087
Jun 2, 2025	28.41	28.95	28.34	28.94	28.94	0.59%	6,199
May 30, 2025	28.73	28.81	28.19	28.77	28.77	0.63%	9,795
May 29, 2025	28.64	28.73	28.37	28.59	28.59	0.38%	21,931
May 28, 2025	29.00	29.02	28.44	28.48	28.48	-1.25%	17,907
May 27, 2025	28.49	28.87	28.45	28.84	28.84	4.23%	22,968
May 23, 2025	27.57	27.97	27.44	27.67	27.67	-1.84%	13,008
May 22, 2025	28.08	28.82	28.08	28.19	28.19	0.93%	24,966
May 21, 2025	28.30	28.54	27.85	27.93	27.93	-2.48%	27,595