MSFY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	21.04	21.04	20.84	20.99	20.99	1.15%	2,959
Oct 1, 2026	21.19	21.19	20.75	20.75	20.75	-0.29%	11,903
Sep 30, 2026	20.70	21.08	20.70	20.81	20.81	0.95%	7,524
Sep 29, 2026	20.44	20.79	20.44	20.61	20.61	-0.15%	2,484
Sep 28, 2026	20.49	20.66	20.40	20.65	20.65	-1.55%	2,002
Sep 25, 2026	20.40	21.04	20.40	20.97	20.97	4.24%	9,363
Sep 24, 2026	19.93	20.12	19.91	20.12	20.12	-0.68%	6,532
Sep 23, 2026	20.50	20.55	20.18	20.26	20.25	0.56%	5,480
Sep 22, 2026	20.41	20.41	19.93	20.14	20.14	-0.69%	5,828
Sep 21, 2026	20.09	20.28	19.86	20.28	20.28	1.72%	6,740
Sep 18, 2026	20.00	20.00	19.84	19.94	19.94	-1.07%	3,267
Sep 17, 2026	20.10	20.16	19.98	20.16	20.16	1.93%	3,790
Sep 16, 2026	20.06	20.06	19.68	19.77	19.77	-1.59%	3,348
Sep 15, 2026	20.26	20.44	20.09	20.09	20.09	-2.03%	3,650
Sep 14, 2026	20.30	20.72	20.20	20.51	20.51	2.05%	11,986
Sep 11, 2026	19.99	20.18	19.97	20.10	20.10	0.87%	10,629
Sep 10, 2026	19.65	19.95	19.65	19.93	19.93	-0.17%	10,981
Sep 9, 2026	19.85	19.96	19.84	19.96	19.96	-0.03%	3,275
Sep 8, 2026	20.20	20.23	20.05	20.17	19.97	-1.46%	7,016
Sep 4, 2026	21.01	21.01	20.45	20.47	20.26	-2.31%	12,336
Sep 3, 2026	20.36	21.15	20.36	20.95	20.74	3.10%	5,268
Sep 2, 2026	20.50	20.50	20.22	20.32	20.12	-0.92%	5,790
Sep 1, 2026	20.31	20.66	20.31	20.51	20.31	-1.40%	5,581
Aug 31, 2026	20.80	20.98	20.80	20.80	20.59	-1.33%	4,852
Aug 28, 2026	20.81	21.21	20.81	21.08	20.87	1.88%	10,472
Aug 27, 2026	20.22	20.73	20.22	20.69	20.49	1.71%	6,708
Aug 26, 2026	20.27	20.34	20.16	20.34	20.14	1.22%	3,580
Aug 25, 2026	19.72	20.12	19.72	20.10	19.90	0.83%	6,643
Aug 24, 2026	19.72	20.01	19.72	19.93	19.73	0.98%	4,476
Aug 21, 2026	19.67	19.82	19.67	19.74	19.54	0.56%	2,589
Aug 20, 2026	19.69	19.73	19.53	19.63	19.43	-0.82%	3,124
Aug 19, 2026	19.70	19.94	19.65	19.79	19.59	0.86%	7,531
Aug 18, 2026	19.48	19.74	19.48	19.62	19.43	0.52%	5,682
Aug 17, 2026	19.97	19.97	19.47	19.52	19.33	-3.54%	19,642
Aug 14, 2026	20.24	20.39	20.24	20.24	20.04	-0.26%	8,724
Aug 13, 2026	20.39	20.47	20.21	20.29	20.09	0.77%	5,317
Aug 12, 2026	20.53	20.53	20.11	20.13	19.93	-1.99%	8,292
Aug 11, 2026	20.77	20.78	20.63	20.74	20.34	-0.42%	13,057
Aug 10, 2026	20.79	21.05	20.79	20.83	20.42	0.93%	15,338
Aug 7, 2026	20.64	20.80	20.58	20.64	20.24	-0.01%	6,617
Aug 6, 2026	19.98	20.64	19.98	20.64	20.24	2.46%	19,354
Aug 5, 2026	20.35	20.35	20.05	20.15	19.75	-0.79%	9,016
Aug 4, 2026	20.10	20.50	20.06	20.30	19.91	1.12%	24,511
Aug 3, 2026	19.84	20.18	19.84	20.08	19.69	2.58%	28,981
Jul 31, 2026	19.25	19.58	19.25	19.58	19.19	1.87%	19,241
Jul 30, 2026	18.58	19.38	18.58	19.22	18.84	13.16%	45,093
Jul 29, 2026	17.05	17.34	16.98	16.98	16.65	-0.41%	15,947
Jul 28, 2026	17.25	17.31	16.99	17.05	16.72	0.98%	6,718
Jul 27, 2026	16.91	17.08	16.88	16.88	16.56	1.65%	10,167
Jul 24, 2026	16.64	16.70	16.61	16.61	16.29	0.42%	2,507