MSFLX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Dec 19, 2025	28.31	28.31	28.31	28.31	-	-
Dec 18, 2025	28.31	28.31	28.31	28.31	28.31	0.18%
Dec 17, 2025	28.26	28.26	28.26	28.26	28.26	-0.21%
Dec 16, 2025	28.32	28.32	28.32	28.32	28.32	-12.16%
Dec 15, 2025	28.43	28.43	28.43	32.24	28.43	0.31%
Dec 12, 2025	28.34	28.34	28.34	32.14	28.34	0.06%
Dec 11, 2025	28.32	28.32	28.32	32.12	28.32	0.91%
Dec 10, 2025	28.07	28.07	28.07	31.83	28.07	0.25%
Dec 9, 2025	28.00	28.00	28.00	31.75	28.00	-0.22%
Dec 8, 2025	28.06	28.06	28.06	31.82	28.06	-0.90%
Dec 5, 2025	28.31	28.31	28.31	32.11	28.31	0.19%
Dec 4, 2025	28.26	28.26	28.26	32.05	28.26	-0.19%
Dec 3, 2025	28.31	28.31	28.31	32.11	28.31	0.25%
Dec 2, 2025	28.24	28.24	28.24	32.03	28.24	-0.31%
Dec 1, 2025	28.33	28.33	28.33	32.13	28.33	-0.53%
Nov 28, 2025	28.48	28.48	28.48	32.30	28.48	0.37%
Nov 26, 2025	28.38	28.38	28.38	32.18	28.38	0.22%
Nov 25, 2025	28.31	28.31	28.31	32.11	28.31	1.17%
Nov 24, 2025	27.99	27.99	27.99	31.74	27.99	-0.06%
Nov 21, 2025	28.01	28.01	28.01	31.76	28.01	1.70%
Nov 20, 2025	27.54	27.54	27.54	31.23	27.54	-0.70%
Nov 19, 2025	27.73	27.73	27.73	31.45	27.73	-0.57%
Nov 18, 2025	27.89	27.89	27.89	31.63	27.89	-0.38%
Nov 17, 2025	28.00	28.00	28.00	31.75	28.00	-1.00%
Nov 14, 2025	28.28	28.28	28.28	32.07	28.28	-0.50%
Nov 13, 2025	28.42	28.42	28.42	32.23	28.42	-0.56%
Nov 12, 2025	28.58	28.58	28.58	32.41	28.58	0.06%
Nov 11, 2025	28.56	28.56	28.56	32.39	28.56	0.84%
Nov 10, 2025	28.32	28.32	28.32	32.12	28.32	0.44%
Nov 7, 2025	28.20	28.20	28.20	31.98	28.20	0.35%
Nov 6, 2025	28.10	28.10	28.10	31.87	28.10	-0.81%
Nov 5, 2025	28.33	28.33	28.33	32.13	28.33	-0.19%
Nov 4, 2025	28.39	28.39	28.39	32.19	28.38	-0.56%
Nov 3, 2025	28.54	28.54	28.54	32.37	28.54	-0.22%
Oct 31, 2025	28.61	28.61	28.61	32.44	28.61	-0.18%
Oct 30, 2025	28.66	28.66	28.66	32.50	28.66	-0.06%
Oct 29, 2025	28.68	28.68	28.68	32.52	28.68	-1.90%
Oct 28, 2025	29.23	29.23	29.23	33.15	29.23	-0.60%
Oct 27, 2025	29.41	29.41	29.41	33.35	29.41	0.48%
Oct 24, 2025	29.27	29.27	29.27	33.19	29.27	-0.09%
Oct 23, 2025	29.29	29.29	29.29	33.22	29.29	-0.18%
Oct 22, 2025	29.35	29.35	29.35	33.28	29.35	-0.12%
Oct 21, 2025	29.38	29.38	29.38	33.32	29.38	0.39%
Oct 20, 2025	29.27	29.27	29.27	33.19	29.27	0.70%
Oct 17, 2025	29.06	29.06	29.06	32.96	29.06	0.92%
Oct 16, 2025	28.80	28.80	28.80	32.66	28.80	-0.85%
Oct 15, 2025	29.05	29.05	29.05	32.94	29.05	-0.66%
Oct 14, 2025	29.24	29.24	29.24	33.16	29.24	0.64%
Oct 13, 2025	29.06	29.06	29.06	32.95	29.05	0.37%
Oct 10, 2025	28.95	28.95	28.95	32.83	28.95	-1.32%