MSM:GFIC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2026	0.28	0.30	0.28	0.29	0.29	1.04%	55,304
Jul 15, 2026	0.28	0.29	0.28	0.29	0.29	-2.03%	9,101
Jul 14, 2026	0.28	0.30	0.28	0.30	0.30	-1.01%	7,115
Jul 13, 2026	0.29	0.30	0.28	0.30	0.30	-0.33%	10,000
Jul 9, 2026	0.29	0.30	0.29	0.30	0.30	-	116,900
Jul 8, 2026	0.29	0.30	0.29	0.30	0.30	1.36%	89,000
Jul 7, 2026	0.30	0.30	0.29	0.30	0.30	-1.01%	111,738
Jul 6, 2026	0.29	0.30	0.29	0.30	0.30	0.34%	25,012
Jul 5, 2026	0.30	0.30	0.30	0.30	0.30	-	179,980
Jul 2, 2026	0.30	0.30	0.29	0.30	0.30	-1.00%	172,400
Jul 1, 2026	0.30	0.30	0.29	0.30	0.30	-	25,930
Jun 30, 2026	0.30	0.30	0.29	0.30	0.30	-	156,873
Jun 29, 2026	0.30	0.30	0.30	0.30	0.30	-0.33%	95,823
Jun 28, 2026	0.30	0.30	0.30	0.30	0.30	2.03%	154,212
Jun 25, 2026	0.29	0.30	0.29	0.30	0.30	1.03%	307,311
Jun 24, 2026	0.29	0.29	0.28	0.29	0.29	-0.34%	1,177,240
Jun 23, 2026	0.29	0.29	0.29	0.29	0.29	-0.68%	1,211,700
Jun 22, 2026	0.29	0.30	0.29	0.30	0.30	-0.67%	91,500
Jun 21, 2026	0.30	0.30	0.30	0.30	0.30	-	5,000
Jun 17, 2026	0.30	0.30	0.30	0.30	0.30	-0.34%	400
Jun 16, 2026	0.30	0.30	0.30	0.30	0.30	-	1,000
Jun 15, 2026	0.30	0.30	0.30	0.30	0.30	-0.33%	26,800
Jun 14, 2026	0.30	0.30	0.30	0.30	0.30	0.67%	23,844
Jun 11, 2026	0.30	0.30	0.29	0.30	0.30	-1.00%	277,000
Jun 10, 2026	0.30	0.31	0.30	0.30	0.30	-	1,294,024
Jun 9, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Jun 8, 2026	0.29	0.30	0.29	0.30	0.30	-0.66%	770,886
Jun 7, 2026	0.30	0.30	0.30	0.30	0.30	-	-
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