MSFY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	18.60	18.80	18.60	18.79	-	2.39%	6,047
May 14, 2026	18.00	18.47	17.99	18.35	18.35	1.32%	35,035
May 13, 2026	18.12	18.16	17.96	18.11	18.11	-2.00%	9,108
May 12, 2026	18.88	18.88	18.41	18.48	18.28	-1.20%	6,910
May 11, 2026	18.54	18.71	18.54	18.71	18.50	-0.93%	15,470
May 8, 2026	18.86	19.02	18.80	18.88	18.67	-1.19%	20,969
May 7, 2026	19.22	19.34	19.10	19.11	18.90	1.70%	11,174
May 6, 2026	18.50	18.93	18.37	18.79	18.58	0.73%	11,812
May 5, 2026	18.83	18.83	18.53	18.65	18.45	-0.39%	11,496
May 4, 2026	18.72	19.09	18.70	18.73	18.52	-0.38%	38,931
May 1, 2026	18.80	18.91	18.66	18.80	18.59	1.55%	7,685
Apr 30, 2026	18.77	18.77	18.00	18.51	18.31	-4.34%	42,403
Apr 29, 2026	19.39	19.39	19.12	19.35	19.14	-1.28%	11,559
Apr 28, 2026	19.37	19.60	19.23	19.60	19.39	1.08%	17,714
Apr 27, 2026	19.20	19.44	19.05	19.39	19.18	0.05%	10,105
Apr 24, 2026	19.11	19.38	18.99	19.38	19.17	2.38%	10,110
Apr 23, 2026	19.04	19.30	18.80	18.93	18.72	-4.37%	13,226
Apr 22, 2026	19.52	19.82	19.52	19.80	19.58	2.25%	11,317
Apr 21, 2026	19.07	19.48	19.07	19.36	19.15	1.52%	10,041
Apr 20, 2026	19.18	19.18	18.95	19.07	18.86	-1.01%	15,810
Apr 17, 2026	19.32	19.65	19.19	19.27	19.06	0.55%	22,761
Apr 16, 2026	19.15	19.19	18.79	19.16	18.95	2.02%	17,428
Apr 15, 2026	18.19	18.90	18.18	18.78	18.58	3.81%	17,810
Apr 14, 2026	17.92	18.19	17.82	18.09	17.70	2.45%	41,429
Apr 13, 2026	17.06	17.66	17.03	17.66	17.28	3.75%	12,568
Apr 10, 2026	17.24	17.24	16.94	17.02	16.66	-0.70%	17,246
Apr 9, 2026	17.16	17.16	16.80	17.14	16.77	-0.29%	26,051
Apr 8, 2026	17.69	17.69	17.03	17.19	16.82	0.87%	17,335
Apr 7, 2026	17.04	17.08	16.83	17.04	16.68	-0.46%	25,177
Apr 6, 2026	17.21	17.21	17.03	17.12	16.76	0.24%	52,619
Apr 2, 2026	16.71	17.08	16.71	17.08	16.72	1.02%	10,534
Apr 1, 2026	17.27	17.27	16.90	16.91	16.55	-0.38%	16,330
Mar 31, 2026	16.80	17.03	16.60	16.97	16.61	3.28%	8,458
Mar 30, 2026	16.45	16.71	16.36	16.43	16.08	0.43%	8,910
Mar 27, 2026	16.70	16.70	16.31	16.36	16.01	-2.68%	14,483
Mar 26, 2026	17.09	17.14	16.80	16.81	16.45	-1.24%	20,243
Mar 25, 2026	17.28	17.35	16.98	17.02	16.66	-0.42%	14,977
Mar 24, 2026	17.50	17.50	17.06	17.09	16.73	-3.43%	10,269
Mar 23, 2026	17.69	17.85	17.57	17.70	17.32	0.97%	8,306
Mar 20, 2026	17.95	17.95	17.51	17.53	17.16	-2.18%	10,775
Mar 19, 2026	17.99	18.09	17.88	17.92	17.54	-1.16%	7,169
Mar 18, 2026	18.39	18.39	18.09	18.13	17.74	-2.26%	5,032
Mar 17, 2026	18.52	18.57	18.43	18.55	18.15	-0.16%	10,487
Mar 16, 2026	18.34	18.58	18.33	18.58	18.18	1.20%	6,190
Mar 13, 2026	18.63	18.64	18.31	18.36	17.97	-1.67%	4,545
Mar 12, 2026	18.80	18.85	18.67	18.67	18.27	-0.68%	4,857
Mar 11, 2026	19.02	19.02	18.68	18.80	18.40	-1.73%	10,135
Mar 10, 2026	19.18	19.22	18.95	19.13	18.53	-1.05%	49,864
Mar 9, 2026	18.91	19.35	18.91	19.33	18.72	0.69%	18,838
Mar 6, 2026	19.45	19.45	19.20	19.20	18.59	-0.60%	5,416