ETR:MSF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	461.15	495.00	460.85	494.10	494.10	7.18%	46,965
Nov 3, 2026	451.20	461.90	447.20	461.00	461.00	-1.46%	37,778
Nov 2, 2026	467.50	472.80	464.65	467.85	467.85	-0.07%	16,735
Oct 30, 2026	468.20	473.75	462.00	468.20	468.20	-0.39%	21,367
Oct 29, 2026	492.80	496.30	465.70	470.05	470.05	-0.71%	67,705
Oct 28, 2026	477.55	480.00	473.40	473.40	473.40	-1.05%	13,699
Oct 27, 2026	475.55	479.85	473.75	478.40	478.40	0.93%	15,283
Oct 26, 2026	468.10	475.15	467.30	474.00	474.00	1.09%	17,084
Oct 23, 2026	461.05	469.05	459.70	468.90	468.90	-0.02%	18,375
Oct 22, 2026	470.75	476.25	466.85	469.00	469.00	-0.90%	14,615
Oct 21, 2026	469.40	473.35	467.60	473.25	473.25	0.10%	9,670
Oct 20, 2026	477.00	478.35	468.15	472.80	472.80	-0.94%	14,317
Oct 19, 2026	474.85	477.35	469.55	477.30	477.30	1.14%	16,784
Oct 16, 2026	479.60	483.30	471.45	471.90	471.90	-1.61%	14,981
Oct 15, 2026	470.40	481.55	469.75	479.60	479.60	-0.73%	25,812
Oct 14, 2026	487.05	490.05	483.15	483.15	483.15	-0.99%	15,202
Oct 13, 2026	484.90	492.55	483.60	488.00	488.00	0.57%	21,844
Oct 12, 2026	478.35	485.75	478.35	485.25	485.25	1.80%	29,748
Oct 9, 2026	466.80	476.95	466.60	476.65	476.65	0.62%	19,899
Oct 8, 2026	471.80	476.30	469.95	473.70	473.70	0.43%	38,221
Oct 7, 2026	471.55	475.50	468.10	471.65	471.65	-0.27%	17,200
Oct 6, 2026	469.80	476.05	468.60	472.95	472.95	0.77%	20,599
Oct 5, 2026	459.85	475.05	459.05	469.35	469.35	2.62%	36,724
Oct 2, 2026	457.70	464.05	456.65	457.35	457.35	0.11%	12,612
Oct 1, 2026	454.60	463.00	451.80	456.85	456.85	-	44,010
Sep 30, 2026	448.50	457.15	446.55	456.85	456.85	1.65%	15,400
Sep 29, 2026	446.85	452.50	443.15	449.45	449.45	0.35%	11,197
Sep 28, 2026	453.90	454.75	442.35	447.90	447.90	-0.68%	25,571
Sep 25, 2026	436.85	453.80	435.55	450.95	450.95	3.54%	33,866
Sep 24, 2026	437.40	439.20	432.15	435.55	435.55	-0.58%	18,913
Sep 23, 2026	437.65	446.00	435.30	438.10	438.10	1.25%	21,255
Sep 22, 2026	438.65	444.00	432.40	432.70	432.70	0.84%	42,538
Sep 21, 2026	431.25	433.50	428.70	429.10	429.10	-0.27%	16,493
Sep 18, 2026	434.10	435.00	428.75	430.25	430.25	-0.67%	10,257
Sep 17, 2026	430.90	436.05	429.50	433.15	433.15	1.11%	20,852
Sep 16, 2026	431.45	431.45	426.10	428.40	428.40	-1.03%	12,008
Sep 15, 2026	435.00	438.10	431.75	432.85	432.85	-0.98%	14,296
Sep 14, 2026	426.10	437.15	425.60	437.15	437.15	2.21%	29,992
Sep 11, 2026	423.30	429.75	423.00	427.70	427.70	1.04%	13,049
Sep 10, 2026	423.00	424.20	419.00	423.30	423.30	-	14,418
Sep 9, 2026	424.55	425.40	420.85	423.30	423.30	-0.21%	11,416
Sep 8, 2026	427.50	428.40	421.90	424.20	424.20	-0.97%	10,048
Sep 7, 2026	429.50	429.50	427.15	428.35	428.35	-0.63%	8,274
Sep 4, 2026	438.30	439.70	430.45	431.05	431.05	-2.32%	16,078
Sep 3, 2026	428.30	441.70	428.20	441.30	441.30	3.11%	26,881
Sep 2, 2026	430.70	432.25	427.25	428.00	428.00	-1.01%	17,393
Sep 1, 2026	436.70	436.70	428.80	432.35	432.35	-1.51%	24,930
Aug 31, 2026	440.90	441.25	437.60	439.00	439.00	-1.09%	28,011
Aug 28, 2026	432.60	444.50	431.50	443.85	443.85	3.67%	23,952
Aug 27, 2026	421.85	433.90	420.65	428.15	428.15	0.81%	29,449