MSFRX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jun 17, 2025	19.23	19.23	19.23	19.23	19.23	-0.36%
Jun 16, 2025	19.30	19.30	19.30	19.30	19.30	0.31%
Jun 13, 2025	19.24	19.24	19.24	19.24	19.24	-0.88%
Jun 12, 2025	19.41	19.41	19.41	19.41	19.41	0.36%
Jun 11, 2025	19.34	19.34	19.34	19.34	19.34	0.05%
Jun 10, 2025	19.33	19.33	19.33	19.33	19.33	0.62%
Jun 9, 2025	19.21	19.21	19.21	19.21	19.21	-
Jun 6, 2025	19.21	19.21	19.21	19.21	19.21	0.37%
Jun 5, 2025	19.14	19.14	19.14	19.14	19.14	-0.21%
Jun 4, 2025	19.18	19.18	19.18	19.18	19.18	0.05%
Jun 3, 2025	19.17	19.17	19.17	19.17	19.17	0.21%
Jun 2, 2025	19.13	19.13	19.13	19.13	19.13	-0.26%
May 30, 2025	19.18	19.18	19.18	19.18	19.18	-0.10%
May 29, 2025	19.20	19.20	19.20	19.20	19.16	0.42%
May 28, 2025	19.12	19.12	19.12	19.12	19.08	-0.62%
May 27, 2025	19.24	19.24	19.24	19.24	19.20	1.16%
May 23, 2025	19.02	19.02	19.02	19.02	18.98	-0.05%
May 22, 2025	19.03	19.03	19.03	19.03	18.99	-0.16%
May 21, 2025	19.06	19.06	19.06	19.06	19.02	-1.29%
May 20, 2025	19.31	19.31	19.31	19.31	19.27	-0.10%
May 19, 2025	19.33	19.33	19.33	19.33	19.29	-0.05%
May 16, 2025	19.34	19.34	19.34	19.34	19.30	0.57%
May 15, 2025	19.23	19.23	19.23	19.23	19.19	0.79%
May 14, 2025	19.08	19.08	19.08	19.08	19.04	-0.47%
May 13, 2025	19.17	19.17	19.17	19.17	19.13	-0.05%
May 12, 2025	19.18	19.18	19.18	19.18	19.14	1.11%
May 9, 2025	18.97	18.97	18.97	18.97	18.93	0.11%
May 8, 2025	18.95	18.95	18.95	18.95	18.91	0.32%
May 7, 2025	18.89	18.89	18.89	18.89	18.85	0.21%
May 6, 2025	18.85	18.85	18.85	18.85	18.81	-0.21%
May 5, 2025	18.89	18.89	18.89	18.89	18.85	-0.37%
May 2, 2025	18.96	18.96	18.96	18.96	18.92	0.74%
May 1, 2025	18.82	18.82	18.82	18.82	18.78	-0.37%
Apr 30, 2025	18.89	18.89	18.89	18.89	18.85	-0.16%
Apr 29, 2025	18.92	18.92	18.92	18.92	18.84	0.58%
Apr 28, 2025	18.81	18.81	18.81	18.81	18.73	0.32%
Apr 25, 2025	18.75	18.75	18.75	18.75	18.67	-0.05%
Apr 24, 2025	18.76	18.76	18.76	18.76	18.68	0.64%
Apr 23, 2025	18.64	18.64	18.64	18.64	18.56	0.43%
Apr 22, 2025	18.56	18.56	18.56	18.56	18.48	1.48%
Apr 21, 2025	18.29	18.29	18.29	18.29	18.21	-1.08%
Apr 17, 2025	18.49	18.49	18.49	18.49	18.41	0.43%
Apr 16, 2025	18.41	18.41	18.41	18.41	18.33	-0.54%
Apr 15, 2025	18.51	18.51	18.51	18.51	18.43	-0.05%
Apr 14, 2025	18.52	18.52	18.52	18.52	18.44	0.98%
Apr 11, 2025	18.34	18.34	18.34	18.34	18.26	0.82%
Apr 10, 2025	18.19	18.19	18.19	18.19	18.12	-1.94%
Apr 9, 2025	18.55	18.55	18.55	18.55	18.47	3.63%
Apr 8, 2025	17.90	17.90	17.90	17.90	17.83	-1.10%
Apr 7, 2025	18.10	18.10	18.10	18.10	18.03	-1.15%