MSFJX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
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%
Mar 14, 2025	19.19	19.19	19.19	19.19	19.15	0.89%
Mar 13, 2025	19.02	19.02	19.02	19.02	18.98	-0.16%
Mar 12, 2025	19.05	19.05	19.05	19.05	19.01	-0.37%
Mar 11, 2025	19.12	19.12	19.12	19.12	19.08	-0.88%
Mar 10, 2025	19.29	19.29	19.29	19.29	19.25	-0.52%
Mar 7, 2025	19.39	19.39	19.39	19.39	19.35	0.47%
Mar 6, 2025	19.30	19.30	19.30	19.30	19.26	-0.16%
Mar 5, 2025	19.33	19.33	19.33	19.33	19.29	0.31%
Mar 4, 2025	19.27	19.27	19.27	19.27	19.23	-1.33%
Mar 3, 2025	19.53	19.53	19.53	19.53	19.49	-0.36%
Feb 28, 2025	19.60	19.60	19.60	19.60	19.56	0.67%
Feb 27, 2025	19.47	19.47	19.47	19.47	19.38	-0.31%
Feb 26, 2025	19.53	19.53	19.53	19.53	19.44	-0.26%
Feb 25, 2025	19.58	19.58	19.58	19.58	19.49	0.26%
Feb 24, 2025	19.53	19.53	19.53	19.53	19.44	0.15%
Feb 21, 2025	19.50	19.50	19.50	19.50	19.41	-0.31%
Feb 20, 2025	19.56	19.56	19.56	19.56	19.47	-