LON:MSF3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	52.05	52.08	52.05	52.08	-	4.22%	824
Sep 22, 2026	52.78	54.20	49.97	49.97	49.97	1.46%	2,565
Sep 21, 2026	50.00	50.37	49.60	49.25	49.25	-1.36%	1,970
Sep 18, 2026	51.53	51.53	49.96	49.93	49.93	-1.98%	2,197
Sep 17, 2026	50.14	51.34	50.02	50.94	50.94	1.63%	2,033
Sep 16, 2026	51.14	51.14	49.50	50.13	50.13	-3.49%	762
Sep 15, 2026	51.85	53.07	51.48	51.94	51.94	-2.27%	1,456
Sep 14, 2026	50.09	53.08	49.40	53.14	53.14	4.07%	3,245
Sep 11, 2026	49.95	51.25	49.95	51.06	51.06	2.61%	3,439
Sep 10, 2026	49.67	49.83	48.54	49.76	49.76	-0.08%	3,639
Sep 9, 2026	50.31	50.31	49.80	49.80	49.80	-0.52%	1,217
Sep 8, 2026	51.03	51.31	49.38	50.06	50.06	-2.56%	3,843
Sep 7, 2026	51.50	51.50	51.00	51.38	51.38	-2.11%	172
Sep 4, 2026	55.51	55.51	52.48	52.48	52.48	-7.02%	1,289
Sep 3, 2026	51.67	55.95	51.67	56.44	56.44	9.42%	3,997
Sep 2, 2026	51.53	52.19	51.25	51.58	51.58	-2.52%	6,544
Sep 1, 2026	54.55	54.67	52.23	52.92	52.92	-8.02%	5,776
Aug 28, 2026	54.05	57.63	53.80	57.53	57.53	10.06%	6,148
Aug 27, 2026	50.43	54.05	50.43	52.27	52.27	2.01%	402
Aug 26, 2026	49.77	51.54	49.03	51.24	51.24	3.46%	184
Aug 25, 2026	48.52	49.67	48.00	49.53	49.53	0.44%	2,517
Aug 24, 2026	47.95	49.32	47.39	49.31	49.31	2.84%	1,948
Aug 21, 2026	47.14	48.46	46.70	47.95	47.95	2.36%	321
Aug 20, 2026	47.70	49.00	47.00	46.85	46.85	-2.77%	993
Aug 19, 2026	46.72	48.18	46.72	48.18	48.18	1.86%	1,328
Aug 18, 2026	46.46	47.89	46.00	47.30	47.30	-1.79%	2,767
Aug 17, 2026	50.84	50.84	47.24	48.16	48.16	-7.90%	9,118
Aug 14, 2026	51.58	52.93	51.49	52.29	52.29	2.27%	6,698
Aug 13, 2026	49.72	53.00	49.60	51.13	51.13	0.43%	8,367
Aug 12, 2026	53.42	53.65	50.84	50.91	50.91	-5.11%	7,245
Aug 11, 2026	54.50	55.15	53.31	53.65	53.65	-4.52%	3,625
Aug 10, 2026	52.72	57.56	52.60	56.19	56.19	4.17%	29,211
Aug 7, 2026	52.86	54.91	52.37	53.94	53.94	3.47%	8,394
Aug 6, 2026	49.17	52.90	48.22	52.13	52.13	3.51%	15,453
Aug 5, 2026	50.53	53.02	49.61	50.36	50.36	-4.93%	17,677
Aug 4, 2026	48.44	53.00	45.95	52.97	52.97	6.82%	33,321
Aug 3, 2026	43.69	50.50	43.67	49.59	49.59	19.71%	34,566
Jul 31, 2026	38.42	42.63	38.00	41.43	41.43	7.40%	10,091
Jul 30, 2026	33.01	39.76	32.55	38.57	38.57	38.44%	52,053
Jul 29, 2026	28.44	28.47	27.41	27.86	27.86	-3.70%	1,949
Jul 28, 2026	27.41	29.03	27.32	28.93	28.93	5.28%	14,982
Jul 27, 2026	26.00	27.50	26.00	27.48	27.48	5.29%	2,947
Jul 24, 2026	25.88	26.36	25.29	26.10	26.10	5.37%	14,030
Jul 23, 2026	26.85	27.38	24.80	24.77	24.77	-8.51%	4,846
Jul 22, 2026	28.96	29.22	26.94	27.08	27.08	-6.86%	4,059
Jul 21, 2026	29.48	29.48	28.80	29.07	29.07	0.66%	3,778
Jul 20, 2026	28.26	28.79	27.00	28.88	28.88	5.15%	7,582
Jul 17, 2026	28.24	28.88	27.46	27.47	27.47	-6.01%	7,421
Jul 16, 2026	28.89	29.90	27.86	29.22	29.22	2.13%	10,613
Jul 15, 2026	26.27	29.00	26.20	28.61	28.61	7.52%	9,694