MSFX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	19.89	20.24	18.84	18.97	-	-2.37%	254,780
May 18, 2026	19.13	19.50	18.74	19.43	19.43	0.78%	29,441
May 15, 2026	18.66	19.84	18.53	19.28	19.28	5.99%	440,206
May 14, 2026	17.73	18.39	17.46	18.19	18.19	2.13%	197,126
May 13, 2026	17.71	17.90	17.47	17.81	17.81	-1.44%	208,605
May 12, 2026	18.59	18.65	17.97	18.07	18.07	-2.27%	121,443
May 11, 2026	18.13	18.49	17.87	18.49	18.49	-1.33%	171,552
May 8, 2026	18.99	19.01	18.63	18.74	18.74	-2.70%	181,831
May 7, 2026	19.14	19.91	19.10	19.26	19.26	3.22%	198,724
May 6, 2026	18.17	19.05	17.91	18.66	18.66	1.36%	193,258
May 5, 2026	18.80	18.87	18.20	18.41	18.41	-1.18%	108,709
May 4, 2026	18.48	19.27	18.34	18.63	18.63	-0.53%	154,321
May 1, 2026	18.61	18.94	18.36	18.73	18.73	3.20%	257,602
Apr 30, 2026	18.52	18.70	17.26	18.15	18.15	-8.05%	506,769
Apr 29, 2026	19.79	19.88	19.34	19.74	19.74	-2.08%	382,995
Apr 28, 2026	19.65	20.19	19.49	20.16	20.16	1.97%	173,562
Apr 27, 2026	19.59	19.91	19.07	19.77	19.77	0.30%	285,341
Apr 24, 2026	19.13	19.74	18.94	19.71	19.71	4.18%	300,560
Apr 23, 2026	19.38	19.60	18.54	18.92	18.92	-7.98%	213,401
Apr 22, 2026	20.03	20.61	19.75	20.56	20.56	4.00%	231,740
Apr 21, 2026	19.32	20.03	19.14	19.77	19.77	3.02%	223,454
Apr 20, 2026	19.54	19.65	19.04	19.19	19.19	-2.34%	198,378
Apr 17, 2026	19.89	20.46	19.47	19.65	19.65	1.03%	377,071
Apr 16, 2026	19.36	19.49	18.70	19.45	19.45	4.01%	522,238
Apr 15, 2026	17.53	18.89	17.40	18.70	18.70	9.29%	356,226
Apr 14, 2026	16.65	17.19	16.50	17.11	17.11	4.33%	388,561
Apr 13, 2026	15.41	16.40	15.23	16.40	16.40	7.33%	242,536
Apr 10, 2026	15.44	15.57	15.15	15.28	15.28	-1.04%	118,085
Apr 9, 2026	15.34	15.44	14.90	15.44	15.44	-0.71%	220,275
Apr 8, 2026	16.40	16.40	15.28	15.55	15.55	1.37%	478,423
Apr 7, 2026	15.24	15.36	14.91	15.34	15.34	-0.20%	92,236
Apr 6, 2026	15.47	15.47	15.22	15.37	15.37	-0.58%	101,063
Apr 2, 2026	14.95	15.46	14.70	15.46	15.46	2.05%	105,362
Apr 1, 2026	15.56	15.56	15.08	15.15	15.15	-0.53%	97,410
Mar 31, 2026	14.75	15.42	14.68	15.23	15.23	6.35%	141,250
Mar 30, 2026	14.57	14.81	14.09	14.32	14.32	1.27%	141,386
Mar 27, 2026	14.61	14.61	14.14	14.14	14.14	-5.23%	146,843
Mar 26, 2026	15.27	15.60	14.84	14.92	14.92	-2.86%	109,706
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