MSM:SFMI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	0.63	0.63	0.60	0.63	0.63	2.26%	32,714
Mar 11, 2026	0.59	0.63	0.59	0.62	0.62	5.98%	66,222
Mar 10, 2026	0.58	0.59	0.56	0.59	0.59	9.96%	238,794
Mar 9, 2026	0.53	0.53	0.53	0.53	0.53	9.92%	1,460,499
Mar 8, 2026	0.48	0.48	0.48	0.48	0.48	10.00%	4,200
Mar 5, 2026	0.44	0.44	0.44	0.44	0.44	-	-
Mar 4, 2026	0.44	0.44	0.44	0.44	0.44	-2.22%	989
Mar 3, 2026	0.46	0.46	0.45	0.45	0.45	-3.23%	4,000
Mar 2, 2026	0.47	0.47	0.47	0.47	0.47	-0.85%	1,421
Mar 1, 2026	0.47	0.47	0.47	0.47	0.47	-	-
Feb 26, 2026	0.47	0.47	0.47	0.47	0.47	-	-
Feb 25, 2026	0.47	0.47	0.47	0.47	0.47	-	-
Feb 24, 2026	0.47	0.47	0.47	0.47	0.47	-	-
Feb 23, 2026	0.47	0.47	0.47	0.47	0.47	-	-
Feb 22, 2026	0.47	0.47	0.47	0.47	0.47	0.21%	500
Feb 19, 2026	0.47	0.47	0.47	0.47	0.47	-	-
Feb 18, 2026	0.47	0.47	0.47	0.47	0.47	-	-
Feb 17, 2026	0.43	0.47	0.43	0.47	0.47	1.74%	1,418
Feb 16, 2026	0.47	0.50	0.46	0.46	0.46	-8.73%	27,368
Feb 15, 2026	0.50	0.50	0.50	0.50	0.50	-2.33%	647
Feb 12, 2026	0.52	0.52	0.52	0.52	0.52	-	-
Feb 11, 2026	0.50	0.52	0.50	0.52	0.52	4.24%	1,600
Feb 10, 2026	0.44	0.50	0.44	0.50	0.50	10.00%	23,752
Feb 9, 2026	0.43	0.45	0.43	0.45	0.45	9.76%	15,100
Feb 8, 2026	0.41	0.41	0.41	0.41	0.41	-	-
Feb 5, 2026	0.41	0.41	0.41	0.41	0.41	-	2,840
Feb 4, 2026	0.40	0.41	0.40	0.41	0.41	-1.20%	8,928
Feb 3, 2026	0.42	0.42	0.42	0.42	0.42	1.22%	960
Feb 2, 2026	0.41	0.41	0.41	0.41	0.41	-3.53%	10,407
Feb 1, 2026	0.43	0.43	0.43	0.43	0.43	-	-
Jan 29, 2026	0.43	0.43	0.43	0.43	0.43	-	-
Jan 28, 2026	0.43	0.43	0.43	0.43	0.43	-	1,030
Jan 27, 2026	0.43	0.43	0.43	0.43	0.43	-	-
Jan 26, 2026	0.43	0.43	0.43	0.43	0.43	-1.16%	3,750
Jan 25, 2026	0.43	0.43	0.43	0.43	0.43	7.50%	5,300
Jan 22, 2026	0.42	0.42	0.42	0.40	0.40	-	705
Jan 21, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Jan 20, 2026	0.42	0.42	0.40	0.40	0.40	-4.76%	10,229
Jan 19, 2026	0.42	0.42	0.42	0.42	0.42	-	-
Jan 14, 2026	0.42	0.42	0.42	0.42	0.42	0.24%	15,000
Jan 13, 2026	0.42	0.42	0.42	0.42	0.42	-	-
Jan 12, 2026	0.42	0.42	0.42	0.42	0.42	-	-
Jan 11, 2026	0.42	0.42	0.42	0.42	0.42	-	-
Jan 8, 2026	0.42	0.42	0.42	0.42	0.42	-	-
Jan 7, 2026	0.42	0.42	0.42	0.42	0.42	-	-
Jan 6, 2026	0.42	0.42	0.42	0.42	0.42	2.20%	2,500
Jan 5, 2026	0.41	0.41	0.41	0.41	0.41	0.49%	4,000
Jan 4, 2026	0.41	0.41	0.41	0.41	0.41	-	-
Jan 1, 2026	0.41	0.41	0.41	0.41	0.41	0.25%	5,918
Dec 31, 2025	0.40	0.41	0.40	0.41	0.41	-0.25%	1,666