MSFX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	19.59	19.91	19.07	19.77	19.77	0.30%	284,195
Apr 24, 2026	19.13	19.74	18.94	19.71	19.71	4.18%	300,186
Apr 23, 2026	19.38	19.60	18.54	18.92	18.92	-7.98%	211,490
Apr 22, 2026	20.03	20.61	19.75	20.56	20.56	4.00%	227,893
Apr 21, 2026	19.33	20.01	19.26	19.77	19.77	3.02%	21,053
Apr 20, 2026	19.24	19.65	19.08	19.19	19.19	-2.34%	19,275
Apr 17, 2026	19.89	20.46	19.47	19.65	19.65	1.03%	360,869
Apr 16, 2026	19.39	19.49	18.73	19.45	19.45	4.01%	43,356
Apr 15, 2026	17.24	18.83	17.24	18.70	18.70	9.29%	23,461
Apr 14, 2026	16.65	17.19	16.50	17.11	17.11	4.33%	387,602
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
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