MSM:SFMI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	0.71	0.71	0.71	0.71	0.71	-0.70%	1,378
Apr 1, 2026	0.71	0.71	0.71	0.71	0.71	-8.97%	1,280
Mar 31, 2026	0.75	0.79	0.74	0.78	0.72	-	237,420
Mar 30, 2026	0.74	0.78	0.74	0.78	0.72	5.41%	146,479
Mar 29, 2026	0.75	0.75	0.74	0.74	0.68	-	125,493
Mar 26, 2026	0.72	0.74	0.72	0.74	0.68	2.78%	69,827
Mar 25, 2026	0.72	0.72	0.71	0.72	0.66	0.70%	110,573
Mar 24, 2026	0.71	0.72	0.71	0.72	0.66	0.70%	5,200
Mar 18, 2026	0.71	0.71	0.71	0.71	0.66	0.14%	37,175
Mar 17, 2026	0.71	0.71	0.71	0.71	0.65	-0.14%	117,910
Mar 16, 2026	0.70	0.72	0.69	0.71	0.66	5.19%	97,714
Mar 15, 2026	0.60	0.69	0.60	0.68	0.62	6.47%	32,755
Mar 12, 2026	0.63	0.63	0.60	0.63	0.59	2.26%	32,714
Mar 11, 2026	0.59	0.63	0.59	0.62	0.57	5.98%	66,222
Mar 10, 2026	0.58	0.59	0.56	0.59	0.54	9.96%	238,794
Mar 9, 2026	0.53	0.53	0.53	0.53	0.49	9.92%	1,460,499
Mar 8, 2026	0.48	0.48	0.48	0.48	0.45	10.00%	4,200
Mar 5, 2026	0.44	0.44	0.44	0.44	0.41	-	-
Mar 4, 2026	0.44	0.44	0.44	0.44	0.41	-2.22%	989
Mar 3, 2026	0.46	0.46	0.45	0.45	0.42	-3.23%	4,000
Mar 2, 2026	0.47	0.47	0.47	0.47	0.43	-0.85%	1,421
Mar 1, 2026	0.47	0.47	0.47	0.47	0.43	-	-
Feb 26, 2026	0.47	0.47	0.47	0.47	0.43	-	-
Feb 25, 2026	0.47	0.47	0.47	0.47	0.43	-	-
Feb 24, 2026	0.47	0.47	0.47	0.47	0.43	-	-
Feb 23, 2026	0.47	0.47	0.47	0.47	0.43	-	-
Feb 22, 2026	0.47	0.47	0.47	0.47	0.43	0.21%	500
Feb 19, 2026	0.47	0.47	0.47	0.47	0.43	-	-
Feb 18, 2026	0.47	0.47	0.47	0.47	0.43	-	-
Feb 17, 2026	0.43	0.47	0.43	0.47	0.43	1.74%	1,418
Feb 16, 2026	0.47	0.50	0.46	0.46	0.42	-8.73%	27,368
Feb 15, 2026	0.50	0.50	0.50	0.50	0.47	-2.33%	647
Feb 12, 2026	0.52	0.52	0.52	0.52	0.48	-	-
Feb 11, 2026	0.50	0.52	0.50	0.52	0.48	4.24%	1,600
Feb 10, 2026	0.44	0.50	0.44	0.50	0.46	10.00%	23,752
Feb 9, 2026	0.43	0.45	0.43	0.45	0.42	9.76%	15,100
Feb 8, 2026	0.41	0.41	0.41	0.41	0.38	-	-
Feb 5, 2026	0.41	0.41	0.41	0.41	0.38	-	2,840
Feb 4, 2026	0.40	0.41	0.40	0.41	0.38	-1.20%	8,928
Feb 3, 2026	0.42	0.42	0.42	0.42	0.38	1.22%	960
Feb 2, 2026	0.41	0.41	0.41	0.41	0.38	-3.53%	10,407
Feb 1, 2026	0.43	0.43	0.43	0.43	0.39	-	-
Jan 29, 2026	0.43	0.43	0.43	0.43	0.39	-	-
Jan 28, 2026	0.43	0.43	0.43	0.43	0.39	-	1,030
Jan 27, 2026	0.43	0.43	0.43	0.43	0.39	-	-
Jan 26, 2026	0.43	0.43	0.43	0.43	0.39	-1.16%	3,750
Jan 25, 2026	0.43	0.43	0.43	0.43	0.40	7.50%	5,300
Jan 22, 2026	0.42	0.42	0.42	0.40	0.37	-	705
Jan 21, 2026	0.40	0.40	0.40	0.40	0.37	-	-
Jan 20, 2026	0.42	0.42	0.40	0.40	0.37	-4.76%	10,229