MSFLX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
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%
Apr 9, 2025	32.51	32.51	32.51	32.51	32.51	6.49%
Apr 8, 2025	30.53	30.53	30.53	30.53	30.53	-1.04%
Apr 7, 2025	30.85	30.85	30.85	30.85	30.85	-1.59%
Apr 4, 2025	31.35	31.35	31.35	31.35	31.35	-5.46%
Apr 3, 2025	33.16	33.16	33.16	33.16	33.16	-1.40%
Apr 2, 2025	33.63	33.63	33.63	33.63	33.63	0.24%
Apr 1, 2025	33.55	33.55	33.55	33.55	33.55	0.21%
Mar 31, 2025	33.48	33.48	33.48	33.48	33.48	0.66%
Mar 28, 2025	33.26	33.26	33.26	33.26	33.26	-1.04%
Mar 27, 2025	33.61	33.61	33.61	33.61	33.61	0.51%
Mar 26, 2025	33.44	33.44	33.44	33.44	33.44	-0.42%
Mar 25, 2025	33.58	33.58	33.58	33.58	33.58	0.15%
Mar 24, 2025	33.53	33.53	33.53	33.53	33.53	0.66%
Mar 21, 2025	33.31	33.31	33.31	33.31	33.31	-0.30%
Mar 20, 2025	33.41	33.41	33.41	33.41	33.41	-0.30%
Mar 19, 2025	33.51	33.51	33.51	33.51	33.51	0.48%