MSM:GFIC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	0.39	0.40	0.39	0.39	0.39	0.25%	2,351,004
Oct 7, 2026	0.38	0.39	0.38	0.39	0.39	3.42%	2,826,907
Oct 6, 2026	0.38	0.38	0.38	0.38	0.38	-	2,909,157
Oct 5, 2026	0.38	0.38	0.37	0.38	0.38	1.33%	1,119,755
Oct 4, 2026	0.38	0.38	0.37	0.38	0.38	-0.79%	1,797,763
Oct 1, 2026	0.37	0.38	0.37	0.38	0.38	3.28%	1,823,194
Sep 30, 2026	0.37	0.37	0.37	0.37	0.37	-1.08%	101,000
Sep 29, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Sep 28, 2026	0.36	0.37	0.36	0.37	0.37	2.21%	676,041
Sep 27, 2026	0.36	0.36	0.36	0.36	0.36	-	10,400
Sep 24, 2026	0.36	0.36	0.36	0.36	0.36	-	123,309
Sep 23, 2026	0.36	0.36	0.36	0.36	0.36	-0.28%	82,601
Sep 22, 2026	0.36	0.36	0.36	0.36	0.36	-	504,188
Sep 21, 2026	0.36	0.36	0.36	0.36	0.36	-	524,195
Sep 20, 2026	0.36	0.36	0.34	0.36	0.36	-0.27%	52,798
Sep 17, 2026	0.36	0.37	0.36	0.36	0.36	1.68%	867,500
Sep 16, 2026	0.36	0.36	0.36	0.36	0.36	-0.56%	193,086
Sep 15, 2026	0.36	0.36	0.36	0.36	0.36	-	-
Sep 14, 2026	0.36	0.36	0.36	0.36	0.36	-	27,000
Sep 13, 2026	0.36	0.37	0.34	0.36	0.36	-	1,317,933
Sep 10, 2026	0.35	0.36	0.35	0.36	0.36	2.86%	4,667,077
Sep 9, 2026	0.34	0.35	0.34	0.35	0.35	2.64%	2,979,741
Sep 8, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Sep 7, 2026	0.34	0.34	0.34	0.34	0.34	-0.58%	15,100
Sep 6, 2026	0.34	0.34	0.34	0.34	0.34	-0.29%	175,000
Sep 3, 2026	0.34	0.34	0.34	0.34	0.34	-	1,158,438
Sep 2, 2026	0.34	0.35	0.34	0.34	0.34	1.47%	1,218,372
Sep 1, 2026	0.34	0.34	0.34	0.34	0.34	-	662,990
Aug 31, 2026	0.33	0.34	0.33	0.34	0.34	-0.29%	142,941
Aug 30, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Aug 26, 2026	0.34	0.34	0.34	0.34	0.34	1.49%	985,476
Aug 25, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Aug 24, 2026	0.33	0.34	0.33	0.34	0.34	-	305,500
Aug 23, 2026	0.34	0.34	0.34	0.34	0.34	-1.18%	1,001,900
Aug 20, 2026	0.33	0.34	0.33	0.34	0.34	4.31%	2,664,237
Aug 19, 2026	0.31	0.33	0.31	0.33	0.33	5.52%	5,014,261
Aug 18, 2026	0.30	0.32	0.30	0.31	0.31	1.32%	6,819,606
Aug 17, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Aug 16, 2026	0.30	0.30	0.30	0.30	0.30	-	26,000
Aug 13, 2026	0.30	0.30	0.30	0.30	0.30	-0.33%	2,481
Aug 12, 2026	0.30	0.31	0.30	0.31	0.31	0.33%	175,000
Aug 11, 2026	0.31	0.31	0.30	0.30	0.30	-0.65%	620,000
Aug 10, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Aug 9, 2026	0.31	0.31	0.31	0.31	0.31	0.33%	120,000
Aug 6, 2026	0.30	0.31	0.30	0.31	0.31	1.67%	523,177
Aug 5, 2026	0.30	0.31	0.30	0.30	0.30	-	2,316,113
Aug 4, 2026	0.30	0.30	0.30	0.30	0.30	1.01%	36,785
Aug 3, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Aug 2, 2026	0.30	0.30	0.30	0.30	0.30	-0.34%	11,940
Jul 30, 2026	0.29	0.30	0.29	0.30	0.30	1.02%	88,370