ETR:MSF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	348.50	355.50	344.80	352.05	352.05	0.28%	53,167
May 5, 2026	355.90	356.50	350.15	351.05	351.05	-0.92%	20,716
May 4, 2026	353.10	358.90	350.90	354.30	354.30	3.17%	36,277
Apr 30, 2026	359.20	361.15	341.85	343.40	343.40	-5.49%	63,445
Apr 29, 2026	366.40	367.15	361.20	363.35	363.35	-0.15%	24,076
Apr 28, 2026	362.10	365.95	357.55	363.90	363.90	1.07%	41,454
Apr 27, 2026	362.40	364.35	345.00	360.05	360.05	0.25%	50,457
Apr 24, 2026	358.80	360.35	355.50	359.15	359.15	-0.36%	23,059
Apr 23, 2026	365.10	365.35	355.85	360.45	360.45	-2.17%	34,702
Apr 22, 2026	363.45	368.90	361.40	368.45	368.45	1.89%	58,026
Apr 21, 2026	356.80	362.75	355.00	361.60	361.60	2.20%	38,927
Apr 20, 2026	356.15	359.10	353.80	353.80	353.80	-2.90%	31,818
Apr 17, 2026	357.25	365.55	357.10	364.35	364.35	2.65%	79,200
Apr 16, 2026	354.30	356.75	350.35	354.95	354.95	2.82%	66,644
Apr 15, 2026	335.80	346.60	334.85	345.20	345.20	3.74%	41,397
Apr 14, 2026	328.15	334.30	327.75	332.75	332.75	2.43%	50,211
Apr 13, 2026	316.10	325.05	314.45	324.85	324.85	2.57%	40,461
Apr 10, 2026	320.10	320.95	316.70	316.70	316.70	0.32%	45,073
Apr 9, 2026	321.55	321.55	314.20	315.70	315.70	-2.43%	42,801
Apr 8, 2026	330.20	330.75	322.50	323.55	323.55	1.60%	77,935
Apr 7, 2026	322.70	323.90	317.00	318.45	318.45	-0.86%	32,491
Apr 2, 2026	316.50	321.40	316.05	321.20	321.20	0.30%	29,362
Apr 1, 2026	324.90	325.15	317.30	320.25	320.25	0.88%	78,111
Mar 31, 2026	316.05	319.20	315.30	317.45	317.45	-0.05%	32,906
Mar 30, 2026	312.10	318.75	311.95	317.60	317.60	1.62%	45,620
Mar 27, 2026	318.20	318.40	309.60	312.55	312.55	-1.98%	33,983
Mar 26, 2026	320.80	324.60	318.35	318.85	318.85	-0.69%	27,372
Mar 25, 2026	323.60	327.30	319.80	321.05	321.05	-0.36%	49,349
Mar 24, 2026	330.55	332.90	321.35	322.20	322.20	-2.50%	34,243
Mar 23, 2026	328.60	337.95	328.25	330.45	330.45	-0.63%	52,225
Mar 20, 2026	337.05	337.15	331.40	332.55	332.55	-1.34%	21,227
Mar 19, 2026	341.10	342.20	337.05	337.05	337.05	-1.32%	23,758
Mar 18, 2026	347.95	348.30	341.55	341.55	341.55	-1.36%	18,833
Mar 17, 2026	347.20	350.65	345.50	346.25	346.25	-0.24%	16,519
Mar 16, 2026	347.70	347.80	343.45	347.10	347.10	0.20%	23,802
Mar 13, 2026	350.20	351.90	345.70	346.40	346.40	-1.52%	19,323
Mar 12, 2026	349.45	352.20	348.60	351.75	351.75	0.82%	30,616
Mar 11, 2026	349.60	353.00	346.95	348.90	348.90	-0.31%	21,832
Mar 10, 2026	352.60	353.15	346.60	350.00	350.00	-0.33%	32,611
Mar 9, 2026	349.30	353.00	347.90	351.15	351.15	-1.17%	39,510
Mar 6, 2026	355.90	357.05	350.60	355.30	355.30	0.79%	28,617
Mar 5, 2026	349.40	354.55	346.95	352.50	352.50	0.97%	53,400
Mar 4, 2026	347.30	349.65	344.60	349.10	349.10	1.10%	33,904
Mar 3, 2026	338.40	345.30	336.25	345.30	345.30	1.62%	38,008
Mar 2, 2026	329.85	342.60	329.50	339.80	339.80	1.80%	34,149
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