MSFY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	19.11	19.12	18.99	19.05	-	0.63%	1,591
Apr 23, 2026	19.04	19.30	18.80	18.93	18.93	-4.37%	13,226
Apr 22, 2026	19.52	19.82	19.52	19.80	19.80	2.25%	11,317
Apr 21, 2026	19.07	19.48	19.07	19.36	19.36	1.52%	10,041
Apr 20, 2026	19.18	19.18	18.95	19.07	19.07	-1.01%	15,810
Apr 17, 2026	19.32	19.65	19.19	19.27	19.27	0.55%	22,761
Apr 16, 2026	19.15	19.19	18.79	19.16	19.16	2.02%	17,428
Apr 15, 2026	18.19	18.90	18.18	18.78	18.78	3.81%	17,810
Apr 14, 2026	17.92	18.19	17.82	18.09	17.89	2.45%	41,429
Apr 13, 2026	17.06	17.66	17.03	17.66	17.46	3.75%	12,568
Apr 10, 2026	17.24	17.24	16.94	17.02	16.83	-0.70%	17,246
Apr 9, 2026	17.16	17.16	16.80	17.14	16.95	-0.29%	26,051
Apr 8, 2026	17.69	17.69	17.03	17.19	17.00	0.87%	17,335
Apr 7, 2026	17.04	17.08	16.83	17.04	16.85	-0.46%	25,177
Apr 6, 2026	17.21	17.21	17.03	17.12	16.93	0.24%	52,619
Apr 2, 2026	16.71	17.08	16.71	17.08	16.89	1.02%	10,534
Apr 1, 2026	17.27	17.27	16.90	16.91	16.72	-0.38%	16,330
Mar 31, 2026	16.80	17.03	16.60	16.97	16.78	3.28%	8,458
Mar 30, 2026	16.45	16.71	16.36	16.43	16.25	0.43%	8,910
Mar 27, 2026	16.70	16.70	16.31	16.36	16.18	-2.68%	14,483
Mar 26, 2026	17.09	17.14	16.80	16.81	16.62	-1.24%	20,243
Mar 25, 2026	17.28	17.35	16.98	17.02	16.83	-0.42%	14,977
Mar 24, 2026	17.50	17.50	17.06	17.09	16.90	-3.43%	10,269
Mar 23, 2026	17.69	17.85	17.57	17.70	17.50	0.97%	8,306
Mar 20, 2026	17.95	17.95	17.51	17.53	17.34	-2.18%	10,775
Mar 19, 2026	17.99	18.09	17.88	17.92	17.72	-1.16%	7,169
Mar 18, 2026	18.39	18.39	18.09	18.13	17.93	-2.26%	5,032
Mar 17, 2026	18.52	18.57	18.43	18.55	18.34	-0.16%	10,487
Mar 16, 2026	18.34	18.58	18.33	18.58	18.37	1.20%	6,190
Mar 13, 2026	18.63	18.64	18.31	18.36	18.16	-1.67%	4,545
Mar 12, 2026	18.80	18.85	18.67	18.67	18.47	-0.68%	4,857
Mar 11, 2026	19.02	19.02	18.68	18.80	18.59	-1.73%	10,135
Mar 10, 2026	19.18	19.22	18.95	19.13	18.72	-1.05%	49,864
Mar 9, 2026	18.91	19.35	18.91	19.33	18.92	0.69%	18,838
Mar 6, 2026	19.45	19.45	19.20	19.20	18.79	-0.60%	5,416
Mar 5, 2026	19.13	19.36	19.13	19.32	18.90	1.08%	8,905
Mar 4, 2026	18.96	19.33	18.91	19.11	18.70	0.53%	17,466
Mar 3, 2026	18.55	19.10	18.52	19.01	18.60	1.39%	7,020
Mar 2, 2026	18.43	18.83	18.43	18.75	18.35	2.01%	13,596
Feb 27, 2026	18.47	18.58	18.36	18.38	17.99	-2.87%	41,293
Feb 26, 2026	18.95	19.04	18.79	18.92	18.52	0.13%	6,146
Feb 25, 2026	18.47	18.90	18.46	18.90	18.50	3.50%	13,552
Feb 24, 2026	17.88	18.26	17.88	18.26	17.87	1.67%	9,035
Feb 23, 2026	18.55	18.55	17.90	17.96	17.58	-3.85%	34,349
Feb 20, 2026	18.60	18.83	18.60	18.68	18.28	-0.53%	8,105
Feb 19, 2026	18.71	18.92	18.66	18.78	18.38	0.43%	11,355
Feb 18, 2026	18.80	18.89	18.67	18.70	18.30	0.51%	13,583
Feb 17, 2026	18.69	18.78	18.54	18.61	18.21	-1.27%	10,110
Feb 13, 2026	18.91	19.02	18.69	18.85	18.44	-0.14%	9,809
Feb 12, 2026	19.00	19.13	18.74	18.87	18.47	-0.78%	13,117