MSFLX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jun 23, 2025	34.06	34.06	34.06	34.06	34.06	1.16%
Jun 20, 2025	33.67	33.67	33.67	33.67	33.67	-0.50%
Jun 18, 2025	33.84	33.84	33.84	33.84	33.84	-0.62%
Jun 17, 2025	34.05	34.05	34.05	34.05	34.05	-0.79%
Jun 16, 2025	34.32	34.32	34.32	34.32	34.32	0.38%
Jun 13, 2025	34.19	34.19	34.19	34.19	34.19	-1.50%
Jun 12, 2025	34.71	34.71	34.71	34.71	34.71	0.67%
Jun 11, 2025	34.48	34.48	34.48	34.48	34.48	-0.23%
Jun 10, 2025	34.56	34.56	34.56	34.56	34.56	0.12%
Jun 9, 2025	34.52	34.52	34.52	34.52	34.52	-0.86%
Jun 6, 2025	34.82	34.82	34.82	34.82	34.82	0.52%
Jun 5, 2025	34.64	34.64	34.64	34.64	34.64	-0.17%
Jun 4, 2025	34.70	34.70	34.70	34.70	34.70	0.20%
Jun 3, 2025	34.63	34.63	34.63	34.63	34.63	-0.35%
Jun 2, 2025	34.75	34.75	34.75	34.75	34.75	0.06%
May 30, 2025	34.73	34.73	34.73	34.73	34.73	0.61%
May 29, 2025	34.52	34.52	34.52	34.52	34.52	0.20%
May 28, 2025	34.45	34.45	34.45	34.45	34.45	-0.58%
May 27, 2025	34.65	34.65	34.65	34.65	34.65	1.23%
May 23, 2025	34.23	34.23	34.23	34.23	34.23	-0.41%
May 22, 2025	34.37	34.37	34.37	34.37	34.37	-
May 21, 2025	34.37	34.37	34.37	34.37	34.37	-0.92%
May 20, 2025	34.69	34.69	34.69	34.69	34.69	-0.17%
May 19, 2025	34.75	34.75	34.75	34.75	34.75	0.70%
May 16, 2025	34.51	34.51	34.51	34.51	34.51	0.64%
May 15, 2025	34.29	34.29	34.29	34.29	34.29	1.48%
May 14, 2025	33.79	33.79	33.79	33.79	33.79	-0.62%
May 13, 2025	34.00	34.00	34.00	34.00	34.00	-0.32%
May 12, 2025	34.11	34.11	34.11	34.11	34.11	0.95%
May 9, 2025	33.79	33.79	33.79	33.79	33.79	-
May 8, 2025	33.79	33.79	33.79	33.79	33.79	0.03%
May 7, 2025	33.78	33.78	33.78	33.78	33.78	0.18%
May 6, 2025	33.72	33.72	33.72	33.72	33.72	-0.56%
May 5, 2025	33.91	33.91	33.91	33.91	33.91	0.03%
May 2, 2025	33.90	33.90	33.90	33.90	33.90	1.74%
May 1, 2025	33.32	33.32	33.32	33.32	33.32	-0.30%
Apr 30, 2025	33.42	33.42	33.42	33.42	33.42	0.69%
Apr 29, 2025	33.19	33.19	33.19	33.19	33.19	0.88%
Apr 28, 2025	32.90	32.90	32.90	32.90	32.90	0.46%
Apr 25, 2025	32.75	32.75	32.75	32.75	32.75	-0.27%
Apr 24, 2025	32.84	32.84	32.84	32.84	32.84	0.95%
Apr 23, 2025	32.53	32.53	32.53	32.53	32.53	0.93%
Apr 22, 2025	32.23	32.23	32.23	32.23	32.23	2.48%
Apr 21, 2025	31.45	31.45	31.45	31.45	31.45	-1.93%
Apr 17, 2025	32.07	32.07	32.07	32.07	32.07	-0.59%
Apr 16, 2025	32.26	32.26	32.26	32.26	32.26	-1.16%
Apr 15, 2025	32.64	32.64	32.64	32.64	32.64	-0.43%
Apr 14, 2025	32.78	32.78	32.78	32.78	32.78	0.68%
Apr 11, 2025	32.56	32.56	32.56	32.56	32.56	1.72%
Apr 10, 2025	32.01	32.01	32.01	32.01	32.01	-1.54%