MSM:GFIC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	0.30	0.30	0.29	0.30	0.30	0.67%	321,100
Jun 3, 2026	0.30	0.30	0.30	0.30	0.30	-0.33%	100
Jun 2, 2026	0.31	0.31	0.30	0.30	0.30	-2.90%	928,769
Jun 1, 2026	0.30	0.31	0.30	0.31	0.31	3.33%	1,821,345
May 31, 2026	0.29	0.30	0.29	0.30	0.30	-	525,000
May 25, 2026	0.30	0.30	0.30	0.30	0.30	-0.66%	131,955
May 24, 2026	0.30	0.31	0.30	0.30	0.30	1.34%	1,295,598
May 21, 2026	0.30	0.30	0.29	0.30	0.30	2.76%	756,400
May 20, 2026	0.29	0.30	0.28	0.29	0.29	-6.15%	573,251
May 19, 2026	0.32	0.32	0.30	0.31	0.31	-2.83%	930,996
May 18, 2026	0.33	0.33	0.30	0.32	0.32	-2.15%	3,041,100
May 17, 2026	0.33	0.33	0.30	0.33	0.33	1.56%	251,505
May 14, 2026	0.32	0.32	0.32	0.32	0.32	-3.61%	13,300
May 13, 2026	0.33	0.33	0.33	0.33	0.33	-0.30%	40,500
May 12, 2026	0.34	0.34	0.33	0.33	0.33	-0.60%	106,000
May 11, 2026	0.34	0.34	0.33	0.34	0.34	1.21%	1,426,648
May 10, 2026	0.33	0.33	0.33	0.33	0.33	0.30%	163,000
May 7, 2026	0.33	0.33	0.33	0.33	0.33	-0.30%	194,911
May 6, 2026	0.33	0.34	0.33	0.33	0.33	-0.60%	111,978
May 5, 2026	0.33	0.34	0.33	0.33	0.33	-0.60%	300,474
May 4, 2026	0.34	0.34	0.33	0.34	0.34	-	70,659
May 3, 2026	0.34	0.34	0.33	0.34	0.34	-0.89%	286,828
Apr 30, 2026	0.34	0.34	0.34	0.34	0.34	-0.59%	226,650
Apr 29, 2026	0.34	0.34	0.34	0.34	0.34	0.59%	1,697,128
Apr 28, 2026	0.33	0.34	0.33	0.34	0.34	2.42%	2,260,538
Apr 27, 2026	0.33	0.33	0.33	0.33	0.33	1.23%	1,298,076
Apr 26, 2026	0.32	0.33	0.32	0.33	0.33	-0.61%	485,608
Apr 23, 2026	0.33	0.33	0.33	0.33	0.33	-0.30%	289,209
Apr 22, 2026	0.33	0.33	0.33	0.33	0.33	-0.90%	171,784
Apr 21, 2026	0.33	0.34	0.33	0.33	0.33	-0.60%	69,720
Apr 20, 2026	0.34	0.35	0.33	0.33	0.33	-1.18%	698,099
Apr 19, 2026	0.34	0.35	0.34	0.34	0.34	-1.46%	2,083,717
Apr 16, 2026	0.34	0.35	0.33	0.34	0.34	6.19%	5,779,525
Apr 15, 2026	0.32	0.32	0.32	0.32	0.32	1.25%	2,536,639
Apr 14, 2026	0.31	0.32	0.31	0.32	0.32	1.59%	1,369,886
Apr 13, 2026	0.31	0.31	0.31	0.31	0.31	0.96%	1,917,144
Apr 12, 2026	0.31	0.31	0.31	0.31	0.31	0.32%	9,500
Apr 9, 2026	0.31	0.31	0.30	0.31	0.31	-0.32%	481,068
Apr 8, 2026	0.31	0.31	0.30	0.31	0.31	1.97%	3,549,900
Apr 7, 2026	0.31	0.31	0.31	0.31	0.31	-2.24%	178,300
Apr 6, 2026	0.31	0.31	0.31	0.31	0.31	1.96%	504,466
Apr 5, 2026	0.31	0.31	0.31	0.31	0.31	-0.65%	8,700
Apr 2, 2026	0.31	0.31	0.31	0.31	0.31	-	1,626,332
Apr 1, 2026	0.31	0.32	0.31	0.31	0.31	-1.28%	214,973
Mar 31, 2026	0.31	0.33	0.31	0.33	0.31	6.80%	4,317,471
Mar 30, 2026	0.30	0.32	0.29	0.31	0.29	3.34%	1,151,042
Mar 29, 2026	0.29	0.30	0.29	0.30	0.28	-0.33%	137,000
Mar 26, 2026	0.30	0.30	0.30	0.30	0.28	1.69%	10,000
Mar 25, 2026	0.30	0.30	0.30	0.30	0.28	-	106,000
Mar 24, 2026	0.30	0.30	0.30	0.30	0.28	-	7,500