MSFY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 20, 2026	22.29	22.43	22.00	22.28	21.34	-1.68%	8,960
Jan 16, 2026	22.41	22.80	22.41	22.66	21.70	1.03%	6,752
Jan 15, 2026	22.78	22.78	22.43	22.43	21.48	-0.58%	8,833
Jan 14, 2026	23.07	23.07	22.53	22.56	21.60	-4.04%	12,348
Jan 13, 2026	23.77	23.77	23.25	23.51	22.27	-1.47%	25,331
Jan 12, 2026	23.79	24.02	23.79	23.86	22.61	-0.58%	18,284
Jan 9, 2026	23.75	24.01	23.69	24.00	22.74	0.67%	12,552
Jan 8, 2026	24.09	24.09	23.84	23.84	22.59	-1.26%	5,575
Jan 7, 2026	24.03	24.38	23.98	24.15	22.88	0.69%	12,351
Jan 6, 2026	23.78	23.98	23.59	23.98	22.72	1.10%	28,713
Jan 5, 2026	23.64	23.82	23.54	23.72	22.47	0.21%	10,843
Jan 2, 2026	24.22	24.22	23.58	23.67	22.43	-2.39%	11,034
Dec 31, 2025	24.31	24.35	24.24	24.25	22.98	-0.70%	8,474
Dec 30, 2025	24.41	24.46	24.38	24.42	23.14	0.34%	9,727