ETR:MSF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	338.90	339.30	330.25	333.80	333.80	-1.72%	39,889
Feb 26, 2026	338.85	344.95	338.15	339.65	339.65	0.85%	36,392
Feb 25, 2026	330.25	339.35	330.00	336.80	336.80	2.78%	38,420
Feb 24, 2026	327.05	330.70	324.55	327.70	327.70	0.03%	29,096
Feb 23, 2026	335.00	337.55	326.80	327.60	327.60	-3.11%	39,661
Feb 20, 2026	340.35	340.60	336.00	338.10	338.10	-0.53%	36,242
Feb 19, 2026	340.85	343.65	338.70	339.90	339.90	-0.09%	29,506
Feb 18, 2026	337.25	340.55	335.50	340.20	339.43	0.81%	32,242
Feb 17, 2026	339.25	339.40	334.00	337.45	336.69	-0.52%	28,436
Feb 16, 2026	340.80	341.50	337.50	339.20	338.43	0.65%	37,374
Feb 13, 2026	339.00	341.50	335.70	337.00	336.24	-0.09%	24,827
Feb 12, 2026	342.15	342.65	335.60	337.30	336.54	-0.50%	46,645
Feb 11, 2026	348.10	352.15	337.45	339.00	338.23	-4.09%	33,807
Feb 10, 2026	348.85	355.80	347.15	353.45	352.65	2.05%	50,019
Feb 9, 2026	341.65	346.40	336.55	346.35	345.57	2.76%	44,818
Feb 6, 2026	334.80	340.90	332.80	337.05	336.29	-1.71%	99,577
Feb 5, 2026	347.85	348.60	337.10	342.90	342.12	-2.74%	59,269
Feb 4, 2026	350.70	354.00	346.00	352.55	351.75	0.74%	68,872
Feb 3, 2026	360.85	361.75	348.55	349.95	349.16	-3.07%	49,350
Feb 2, 2026	359.00	364.95	358.00	361.05	360.23	-0.56%	40,359
Jan 30, 2026	362.80	369.05	360.25	363.10	362.28	2.17%	83,975
Jan 29, 2026	380.00	381.50	353.05	355.40	354.60	-11.42%	138,163
Jan 28, 2026	403.00	404.35	400.50	401.20	400.29	0.24%	18,508
Jan 27, 2026	399.45	400.80	395.85	400.25	399.34	0.77%	22,241
Jan 26, 2026	394.25	397.65	389.70	397.20	396.30	0.29%	27,005
Jan 23, 2026	386.65	399.40	382.65	396.05	395.15	3.58%	35,184
Jan 22, 2026	383.40	384.60	379.45	382.35	381.48	-0.05%	37,589
Jan 21, 2026	388.40	389.25	382.50	382.55	381.68	-1.66%	32,857
Jan 20, 2026	388.10	389.00	382.85	389.00	388.12	-0.26%	37,975
Jan 19, 2026	389.05	392.10	388.15	390.00	389.12	-1.80%	45,128
Jan 16, 2026	395.40	397.15	392.95	397.15	396.25	0.20%	20,635
Jan 15, 2026	395.50	401.25	394.35	396.35	395.45	-0.24%	84,666
Jan 14, 2026	402.45	403.55	396.00	397.30	396.40	-1.51%	16,810
Jan 13, 2026	409.15	409.15	400.40	403.40	402.49	-1.67%	15,920
Jan 12, 2026	408.55	411.70	406.00	410.25	409.32	0.17%	15,926
Jan 9, 2026	410.00	410.65	406.00	409.55	408.62	0.01%	15,413
Jan 8, 2026	413.40	414.05	408.75	409.50	408.57	-1.74%	14,934
Jan 7, 2026	408.15	418.70	407.55	416.75	415.81	3.13%	16,339
Jan 6, 2026	404.00	405.05	401.80	404.10	403.19	-0.35%	15,855
Jan 5, 2026	405.00	406.50	402.30	405.50	404.58	0.62%	28,986
Jan 2, 2026	414.80	415.35	402.40	403.00	402.09	-2.49%	25,666
Dec 30, 2025	412.95	413.85	412.85	413.30	412.36	0.10%	2,666
Dec 29, 2025	412.60	414.15	411.15	412.90	411.97	-0.29%	11,984
Dec 23, 2025	411.75	414.10	411.50	414.10	413.16	0.16%	29,236
Dec 22, 2025	415.00	416.00	410.40	413.45	412.51	-0.19%	10,535
Dec 19, 2025	413.95	416.20	412.00	414.25	413.31	-0.62%	9,679
Dec 18, 2025	407.60	416.85	407.10	416.85	415.91	2.77%	19,904
Dec 17, 2025	406.15	409.05	404.90	405.60	404.68	0.75%	11,345
Dec 16, 2025	401.00	403.75	399.45	402.60	401.69	-0.22%	20,235
Dec 15, 2025	407.60	408.35	401.90	403.50	402.59	-0.85%	14,053