ETR:MSF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	345.40	345.40	345.10	345.35	-	0.47%	1,314
Jun 15, 2026	343.10	344.30	338.35	343.75	343.75	2.57%	65,107
Jun 12, 2026	338.50	340.95	330.50	335.15	335.15	-0.53%	46,815
Jun 11, 2026	346.00	346.10	335.80	336.95	336.95	-3.04%	65,238
Jun 10, 2026	348.70	350.10	343.65	347.50	347.50	-0.43%	49,163
Jun 9, 2026	356.95	357.00	349.00	349.00	349.00	-2.04%	32,168
Jun 8, 2026	360.00	361.10	356.20	356.25	356.25	-2.37%	26,158
Jun 5, 2026	367.20	370.55	364.10	364.90	364.90	-1.46%	43,151
Jun 4, 2026	369.05	374.60	368.40	370.30	370.30	0.67%	52,144
Jun 3, 2026	378.15	381.25	367.05	367.85	367.85	-3.68%	69,562
Jun 2, 2026	389.60	391.40	380.00	381.90	381.90	-4.18%	81,192
Jun 1, 2026	394.50	405.40	392.50	398.55	398.55	4.95%	148,275
May 29, 2026	368.05	381.55	367.70	379.75	379.75	4.30%	63,136
May 28, 2026	356.45	368.35	354.30	364.10	364.10	2.56%	67,181
May 27, 2026	356.35	357.25	352.00	355.00	355.00	-0.84%	24,289
May 26, 2026	360.75	360.80	355.55	358.00	358.00	-1.45%	18,713
May 25, 2026	362.85	363.55	362.00	363.25	363.25	0.48%	10,064
May 22, 2026	363.05	365.25	359.15	361.50	361.50	0.08%	24,699
May 21, 2026	360.45	373.15	359.00	361.20	361.20	0.96%	61,838
May 20, 2026	359.80	361.00	354.75	358.55	357.77	-1.35%	24,110
May 19, 2026	363.40	372.70	363.10	363.45	362.66	1.16%	35,497
May 18, 2026	361.80	364.00	357.00	359.30	358.52	-1.10%	20,059
May 15, 2026	348.95	366.25	348.75	363.30	362.51	3.24%	39,642
May 14, 2026	344.90	352.60	343.50	351.90	351.13	1.94%	18,120
May 13, 2026	347.95	348.90	342.65	345.20	344.45	-0.70%	23,244
May 12, 2026	350.30	353.90	347.05	347.65	346.89	-0.30%	22,170
May 11, 2026	351.00	351.95	344.35	348.70	347.94	-1.33%	29,580
May 8, 2026	359.35	360.00	352.00	353.40	352.63	-2.25%	40,150
May 7, 2026	353.10	363.75	351.80	361.55	360.76	2.70%	34,930
May 6, 2026	348.50	355.50	344.80	352.05	351.28	0.28%	53,167
May 5, 2026	355.90	356.50	350.15	351.05	350.28	-0.92%	20,716
May 4, 2026	353.10	358.90	350.90	354.30	353.53	3.17%	36,277
Apr 30, 2026	359.20	361.15	341.85	343.40	342.65	-5.49%	63,445
Apr 29, 2026	366.40	367.15	361.20	363.35	362.56	-0.15%	24,076
Apr 28, 2026	362.10	365.95	357.55	363.90	363.11	1.07%	41,454
Apr 27, 2026	362.40	364.35	345.00	360.05	359.26	0.25%	50,457
Apr 24, 2026	358.80	360.35	355.50	359.15	358.37	-0.36%	23,059
Apr 23, 2026	365.10	365.35	355.85	360.45	359.66	-2.17%	34,702
Apr 22, 2026	363.45	368.90	361.40	368.45	367.65	1.89%	58,026
Apr 21, 2026	356.80	362.75	355.00	361.60	360.81	2.20%	38,927
Apr 20, 2026	356.15	359.10	353.80	353.80	353.03	-2.90%	31,818
Apr 17, 2026	357.25	365.55	357.10	364.35	363.55	2.65%	79,200
Apr 16, 2026	354.30	356.75	350.35	354.95	354.18	2.82%	66,644
Apr 15, 2026	335.80	346.60	334.85	345.20	344.45	3.74%	41,397
Apr 14, 2026	328.15	334.30	327.75	332.75	332.02	2.43%	50,211
Apr 13, 2026	316.10	325.05	314.45	324.85	324.14	2.57%	40,461
Apr 10, 2026	320.10	320.95	316.70	316.70	316.01	0.32%	45,073
Apr 9, 2026	321.55	321.55	314.20	315.70	315.01	-2.43%	42,801
Apr 8, 2026	330.20	330.75	322.50	323.55	322.84	1.60%	77,935
Apr 7, 2026	322.70	323.90	317.00	318.45	317.76	-0.86%	32,491