MSFJX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
May 27, 2025	19.27	19.27	19.27	19.27	19.27	1.10%
May 23, 2025	19.06	19.06	19.06	19.06	19.06	-
May 22, 2025	19.06	19.06	19.06	19.06	19.06	-0.21%
May 21, 2025	19.10	19.10	19.10	19.10	19.10	-1.24%
May 20, 2025	19.34	19.34	19.34	19.34	19.34	-0.15%
May 19, 2025	19.37	19.37	19.37	19.37	19.37	-
May 16, 2025	19.37	19.37	19.37	19.37	19.37	0.57%
May 15, 2025	19.26	19.26	19.26	19.26	19.26	0.78%
May 14, 2025	19.11	19.11	19.11	19.11	19.11	-0.47%
May 13, 2025	19.20	19.20	19.20	19.20	19.20	-0.10%
May 12, 2025	19.22	19.22	19.22	19.22	19.22	1.16%
May 9, 2025	19.00	19.00	19.00	19.00	19.00	0.11%
May 8, 2025	18.98	18.98	18.98	18.98	18.98	0.26%
May 7, 2025	18.93	18.93	18.93	18.93	18.93	0.26%
May 6, 2025	18.88	18.88	18.88	18.88	18.88	-0.21%
May 5, 2025	18.92	18.92	18.92	18.92	18.92	-0.37%
May 2, 2025	18.99	18.99	18.99	18.99	18.99	0.74%
May 1, 2025	18.85	18.85	18.85	18.85	18.85	-0.37%
Apr 30, 2025	18.92	18.92	18.92	18.92	18.92	-0.16%
Apr 29, 2025	18.95	18.95	18.95	18.95	18.91	0.53%
Apr 28, 2025	18.85	18.85	18.85	18.85	18.81	0.32%
Apr 25, 2025	18.79	18.79	18.79	18.79	18.75	-0.05%
Apr 24, 2025	18.80	18.80	18.80	18.80	18.76	0.64%
Apr 23, 2025	18.68	18.68	18.68	18.68	18.64	0.48%
Apr 22, 2025	18.59	18.59	18.59	18.59	18.55	1.47%
Apr 21, 2025	18.32	18.32	18.32	18.32	18.28	-1.08%
Apr 17, 2025	18.52	18.52	18.52	18.52	18.48	0.43%
Apr 16, 2025	18.44	18.44	18.44	18.44	18.40	-0.54%
Apr 15, 2025	18.54	18.54	18.54	18.54	18.50	-0.05%
Apr 14, 2025	18.55	18.55	18.55	18.55	18.51	0.98%
Apr 11, 2025	18.37	18.37	18.37	18.37	18.33	0.82%
Apr 10, 2025	18.22	18.22	18.22	18.22	18.18	-1.99%
Apr 9, 2025	18.59	18.59	18.59	18.59	18.55	3.68%
Apr 8, 2025	17.93	17.93	17.93	17.93	17.89	-1.10%
Apr 7, 2025	18.13	18.13	18.13	18.13	18.09	-1.15%
Apr 4, 2025	18.34	18.34	18.34	18.34	18.30	-3.42%
Apr 3, 2025	18.99	18.99	18.99	18.99	18.95	-2.01%
Apr 2, 2025	19.38	19.38	19.38	19.38	19.34	0.36%
Apr 1, 2025	19.31	19.31	19.31	19.31	19.27	-0.21%
Mar 31, 2025	19.35	19.35	19.35	19.35	19.31	0.42%
Mar 28, 2025	19.27	19.27	19.27	19.27	19.23	-0.52%
Mar 27, 2025	19.37	19.37	19.37	19.37	19.33	-0.26%
Mar 26, 2025	19.42	19.42	19.42	19.42	19.38	-0.05%
Mar 25, 2025	19.43	19.43	19.43	19.43	19.39	-
Mar 24, 2025	19.43	19.43	19.43	19.43	19.39	0.41%
Mar 21, 2025	19.35	19.35	19.35	19.35	19.31	-0.26%
Mar 20, 2025	19.40	19.40	19.40	19.40	19.36	-0.10%
Mar 19, 2025	19.42	19.42	19.42	19.42	19.38	0.36%
Mar 18, 2025	19.35	19.35	19.35	19.35	19.31	0.10%
Mar 17, 2025	19.33	19.33	19.33	19.33	19.29	0.73%