MSM:GFIC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-6.67%	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
Mar 18, 2026	0.30	0.30	0.30	0.30	0.28	-	130,000
Mar 17, 2026	0.30	0.30	0.30	0.30	0.28	-1.67%	177,688
Mar 16, 2026	0.29	0.30	0.29	0.30	0.28	-	363,800
Mar 15, 2026	0.30	0.30	0.30	0.30	0.28	-	157,000
Mar 12, 2026	0.30	0.30	0.30	0.30	0.28	-	19,450
Mar 11, 2026	0.30	0.30	0.30	0.30	0.28	-	506,914
Mar 10, 2026	0.30	0.30	0.30	0.30	0.28	0.33%	806,361
Mar 9, 2026	0.30	0.30	0.30	0.30	0.28	-0.33%	429,912
Mar 8, 2026	0.29	0.30	0.29	0.30	0.28	-	5,685
Mar 5, 2026	0.29	0.30	0.29	0.30	0.28	2.39%	396,797
Mar 4, 2026	0.30	0.30	0.29	0.29	0.28	-0.68%	592,958
Mar 3, 2026	0.31	0.31	0.29	0.30	0.28	-1.34%	99,526