MSFY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	17.27	17.27	16.90	16.91	16.91	-0.38%	16,330
Mar 31, 2026	16.80	17.03	16.60	16.97	16.97	3.28%	8,403
Mar 30, 2026	16.45	16.71	16.36	16.43	16.43	0.43%	8,910
Mar 27, 2026	16.70	16.70	16.31	16.36	16.36	-2.68%	14,483
Mar 26, 2026	17.09	17.14	16.80	16.81	16.81	-1.24%	20,243
Mar 25, 2026	17.28	17.35	16.98	17.02	17.02	-0.42%	14,977
Mar 24, 2026	17.50	17.50	17.06	17.09	17.09	-3.43%	10,269
Mar 23, 2026	17.69	17.85	17.57	17.70	17.70	0.97%	8,306
Mar 20, 2026	17.95	17.95	17.51	17.53	17.53	-2.18%	10,775
Mar 19, 2026	17.99	18.09	17.88	17.92	17.92	-1.16%	7,169
Mar 18, 2026	18.39	18.39	18.09	18.13	18.13	-2.26%	5,032
Mar 17, 2026	18.52	18.57	18.43	18.55	18.55	-0.16%	10,487
Mar 16, 2026	18.34	18.58	18.33	18.58	18.58	1.20%	6,190
Mar 13, 2026	18.63	18.64	18.31	18.36	18.36	-1.67%	4,545
Mar 12, 2026	18.80	18.85	18.67	18.67	18.67	-0.68%	4,857
Mar 11, 2026	19.02	19.02	18.68	18.80	18.80	-1.73%	10,135
Mar 10, 2026	19.18	19.22	18.95	19.13	18.93	-1.05%	49,864
Mar 9, 2026	18.91	19.35	18.91	19.33	19.13	0.69%	18,838
Mar 6, 2026	19.45	19.45	19.20	19.20	19.00	-0.60%	5,416
Mar 5, 2026	19.13	19.36	19.13	19.32	19.11	1.08%	8,905
Mar 4, 2026	18.96	19.33	18.91	19.11	18.91	0.53%	17,466
Mar 3, 2026	18.55	19.10	18.52	19.01	18.81	1.39%	7,020
Mar 2, 2026	18.43	18.83	18.43	18.75	18.55	2.01%	13,596
Feb 27, 2026	18.47	18.58	18.36	18.38	18.19	-2.87%	41,293
Feb 26, 2026	18.95	19.04	18.79	18.92	18.73	0.13%	6,146
Feb 25, 2026	18.47	18.90	18.46	18.90	18.70	3.50%	13,552
Feb 24, 2026	17.88	18.26	17.88	18.26	18.07	1.67%	9,035
Feb 23, 2026	18.55	18.55	17.90	17.96	17.77	-3.85%	34,349
Feb 20, 2026	18.60	18.83	18.60	18.68	18.48	-0.53%	8,105
Feb 19, 2026	18.71	18.92	18.66	18.78	18.58	0.43%	11,355
Feb 18, 2026	18.80	18.89	18.67	18.70	18.50	0.51%	13,583
Feb 17, 2026	18.69	18.78	18.54	18.61	18.41	-1.27%	10,110
Feb 13, 2026	18.91	19.02	18.69	18.85	18.65	-0.14%	9,809
Feb 12, 2026	19.00	19.13	18.74	18.87	18.67	-0.78%	13,117
Feb 11, 2026	19.51	19.51	18.83	19.02	18.82	-5.61%	21,222
Feb 10, 2026	20.30	20.57	20.13	20.15	19.30	-0.15%	75,579
Feb 9, 2026	19.75	20.21	19.74	20.18	19.32	3.28%	11,747
Feb 6, 2026	19.32	19.54	19.03	19.54	18.71	2.06%	17,205
Feb 5, 2026	19.65	19.72	19.12	19.15	18.33	-5.29%	18,615
Feb 4, 2026	19.92	20.34	19.92	20.21	19.36	1.22%	6,830
Feb 3, 2026	20.60	20.60	19.89	19.97	19.12	-3.39%	14,152
Feb 2, 2026	20.92	21.02	20.67	20.67	19.79	-1.43%	12,026
Jan 30, 2026	21.54	21.54	20.93	20.97	20.08	-0.76%	18,501
Jan 29, 2026	21.72	22.95	20.69	21.13	20.23	-11.81%	49,322
Jan 28, 2026	23.76	23.96	23.62	23.96	22.94	0.84%	10,040
Jan 27, 2026	23.55	23.79	23.45	23.76	22.75	2.28%	5,066
Jan 26, 2026	22.99	23.39	22.98	23.23	22.25	1.07%	14,564
Jan 23, 2026	22.31	23.15	22.31	22.98	22.01	3.92%	7,807
Jan 22, 2026	21.93	22.12	21.84	22.12	21.18	1.82%	3,078
Jan 21, 2026	22.09	22.18	21.70	21.72	20.80	-2.51%	22,643