MSFX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	16.08	16.59	15.91	16.24	-	3.34%	122,794
Jul 27, 2026	15.46	16.09	15.46	15.72	15.72	3.66%	14,871
Jul 24, 2026	15.47	15.63	15.08	15.16	15.16	0.26%	189,074
Jul 23, 2026	15.87	15.93	14.83	15.12	15.12	-4.49%	345,161
Jul 22, 2026	16.64	16.74	15.60	15.83	15.83	-3.89%	14,819
Jul 21, 2026	16.59	16.80	16.37	16.47	16.47	-2.52%	139,769
Jul 20, 2026	15.88	16.91	15.86	16.90	16.90	4.61%	222,225
Jul 17, 2026	16.36	16.54	15.84	16.15	16.15	-4.21%	34,191
Jul 16, 2026	16.60	17.20	16.07	16.86	16.86	2.99%	288,592
Jul 15, 2026	15.81	16.61	15.64	16.37	16.37	5.54%	343,209
Jul 14, 2026	15.33	15.76	15.01	15.51	15.51	-3.18%	353,644
Jul 13, 2026	15.81	16.21	15.46	16.02	16.02	3.02%	204,315
Jul 10, 2026	15.71	16.07	15.27	15.55	15.55	0.58%	190,480
Jul 9, 2026	14.73	15.50	14.60	15.46	15.46	0.32%	259,001
Jul 8, 2026	15.46	15.54	15.27	15.41	15.41	-2.84%	209,687
Jul 7, 2026	16.18	16.37	15.82	15.86	15.86	0.95%	348,944
Jul 6, 2026	15.77	15.88	15.26	15.71	15.71	-1.57%	276,318
Jul 2, 2026	15.51	16.14	15.51	15.96	15.96	2.64%	517,404
Jul 1, 2026	15.31	15.89	14.82	15.55	15.55	6.07%	553,922
Jun 30, 2026	14.46	14.70	14.28	14.66	14.66	2.37%	222,703
Jun 29, 2026	15.08	15.25	14.19	14.32	14.32	-1.65%	512,102
Jun 26, 2026	13.46	14.92	13.43	14.56	14.56	10.60%	642,728
Jun 25, 2026	13.99	14.04	12.90	13.17	13.17	-7.09%	426,409
Jun 24, 2026	14.59	15.23	14.12	14.17	14.17	-4.39%	297,848
Jun 23, 2026	14.72	15.10	14.64	14.82	14.82	3.49%	361,720
Jun 22, 2026	15.02	15.47	14.32	14.32	14.32	-6.41%	334,629
Jun 18, 2026	15.32	15.46	14.85	15.30	15.30	0.26%	246,624
Jun 17, 2026	16.17	16.22	15.16	15.26	15.26	-7.91%	467,026
Jun 16, 2026	16.76	16.76	16.28	16.57	16.57	-3.10%	203,676
Jun 15, 2026	16.86	17.23	16.51	17.10	17.10	4.78%	276,297
Jun 12, 2026	16.40	16.40	15.62	16.32	16.32	0.25%	393,464
Jun 11, 2026	16.66	16.83	15.78	16.28	16.28	-3.50%	639,852
Jun 10, 2026	17.14	17.54	16.87	16.87	16.87	-2.99%	132,795
Jun 9, 2026	17.96	18.15	17.00	17.39	17.39	-4.24%	201,279
Jun 8, 2026	18.40	18.61	17.89	18.16	18.16	-2.31%	155,045
Jun 5, 2026	19.66	19.77	18.41	18.59	18.59	-5.63%	214,295
Jun 4, 2026	20.33	20.38	19.53	19.70	19.70	0.51%	148,889
Jun 3, 2026	20.70	20.81	19.34	19.60	19.60	-6.67%	279,040
Jun 2, 2026	21.54	22.01	20.88	21.00	21.00	-8.16%	313,221
Jun 1, 2026	23.32	23.43	22.67	22.87	22.87	5.27%	537,143
May 29, 2026	20.28	21.86	20.27	21.72	21.72	9.97%	486,677
May 28, 2026	18.51	19.94	18.48	19.75	19.75	6.99%	338,456
May 27, 2026	18.31	18.75	18.16	18.46	18.46	-1.65%	363,143
May 26, 2026	18.92	19.09	18.53	18.77	18.77	-1.05%	261,114
May 22, 2026	19.09	19.50	18.82	18.97	18.97	-0.63%	171,680
May 21, 2026	19.60	19.64	18.81	19.09	19.09	-0.10%	287,087
May 20, 2026	18.59	19.26	18.37	19.11	19.11	1.27%	238,559
May 19, 2026	19.89	20.24	18.79	18.87	18.87	-2.88%	276,042
May 18, 2026	18.90	19.53	18.75	19.43	19.43	0.78%	260,566
May 15, 2026	18.66	19.84	18.53	19.28	19.28	5.99%	440,206