MSM:GFIC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 2, 2026	0.27	0.30	0.27	0.30	0.28	3.46%	1,148,293
Mar 1, 2026	0.27	0.29	0.27	0.29	0.27	-	20,734
Feb 26, 2026	0.29	0.29	0.29	0.29	0.27	-1.70%	404,524
Feb 25, 2026	0.29	0.29	0.29	0.29	0.28	1.38%	92,740
Feb 24, 2026	0.29	0.29	0.29	0.29	0.27	1.75%	152,357
Feb 23, 2026	0.29	0.29	0.29	0.29	0.27	-1.72%	427,883
Feb 22, 2026	0.29	0.29	0.29	0.29	0.27	-1.36%	256,349
Feb 19, 2026	0.28	0.29	0.28	0.29	0.28	-0.34%	44,000
Feb 18, 2026	0.29	0.30	0.29	0.30	0.28	-	1,784,488
Feb 17, 2026	0.29	0.30	0.29	0.30	0.28	0.68%	575,000
Feb 16, 2026	0.29	0.29	0.29	0.29	0.28	-0.34%	306,000
Feb 15, 2026	0.29	0.29	0.29	0.29	0.28	-0.34%	35,750
Feb 12, 2026	0.28	0.30	0.28	0.30	0.28	5.36%	562,575
Feb 11, 2026	0.27	0.28	0.27	0.28	0.26	-	72,341
Feb 10, 2026	0.27	0.28	0.27	0.28	0.26	3.70%	467,553