MSFRX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
May 27, 2025	19.24	19.24	19.24	19.24	19.24	1.16%
May 23, 2025	19.02	19.02	19.02	19.02	19.02	-0.05%
May 22, 2025	19.03	19.03	19.03	19.03	19.03	-0.16%
May 21, 2025	19.06	19.06	19.06	19.06	19.06	-1.29%
May 20, 2025	19.31	19.31	19.31	19.31	19.31	-0.10%
May 19, 2025	19.33	19.33	19.33	19.33	19.33	-0.05%
May 16, 2025	19.34	19.34	19.34	19.34	19.34	0.57%
May 15, 2025	19.23	19.23	19.23	19.23	19.23	0.79%
May 14, 2025	19.08	19.08	19.08	19.08	19.08	-0.47%
May 13, 2025	19.17	19.17	19.17	19.17	19.17	-0.05%
May 12, 2025	19.18	19.18	19.18	19.18	19.18	1.11%
May 9, 2025	18.97	18.97	18.97	18.97	18.97	0.11%
May 8, 2025	18.95	18.95	18.95	18.95	18.95	0.32%
May 7, 2025	18.89	18.89	18.89	18.89	18.89	0.21%
May 6, 2025	18.85	18.85	18.85	18.85	18.85	-0.21%
May 5, 2025	18.89	18.89	18.89	18.89	18.89	-0.37%
May 2, 2025	18.96	18.96	18.96	18.96	18.96	0.74%
May 1, 2025	18.82	18.82	18.82	18.82	18.82	-0.37%
Apr 30, 2025	18.89	18.89	18.89	18.89	18.89	-0.16%
Apr 29, 2025	18.92	18.92	18.92	18.92	18.88	0.58%
Apr 28, 2025	18.81	18.81	18.81	18.81	18.77	0.32%
Apr 25, 2025	18.75	18.75	18.75	18.75	18.71	-0.05%
Apr 24, 2025	18.76	18.76	18.76	18.76	18.72	0.64%
Apr 23, 2025	18.64	18.64	18.64	18.64	18.60	0.43%
Apr 22, 2025	18.56	18.56	18.56	18.56	18.52	1.48%
Apr 21, 2025	18.29	18.29	18.29	18.29	18.25	-1.08%
Apr 17, 2025	18.49	18.49	18.49	18.49	18.45	0.43%
Apr 16, 2025	18.41	18.41	18.41	18.41	18.37	-0.54%
Apr 15, 2025	18.51	18.51	18.51	18.51	18.47	-0.05%
Apr 14, 2025	18.52	18.52	18.52	18.52	18.48	0.98%
Apr 11, 2025	18.34	18.34	18.34	18.34	18.30	0.82%
Apr 10, 2025	18.19	18.19	18.19	18.19	18.15	-1.94%
Apr 9, 2025	18.55	18.55	18.55	18.55	18.51	3.63%
Apr 8, 2025	17.90	17.90	17.90	17.90	17.86	-1.10%
Apr 7, 2025	18.10	18.10	18.10	18.10	18.06	-1.15%
Apr 4, 2025	18.31	18.31	18.31	18.31	18.27	-3.43%
Apr 3, 2025	18.96	18.96	18.96	18.96	18.92	-2.02%
Apr 2, 2025	19.35	19.35	19.35	19.35	19.31	0.36%
Apr 1, 2025	19.28	19.28	19.28	19.28	19.24	-0.21%
Mar 31, 2025	19.32	19.32	19.32	19.32	19.28	0.47%
Mar 28, 2025	19.23	19.23	19.23	19.23	19.19	-0.52%
Mar 27, 2025	19.33	19.33	19.33	19.33	19.29	-0.26%
Mar 26, 2025	19.38	19.38	19.38	19.38	19.34	-0.05%
Mar 25, 2025	19.39	19.39	19.39	19.39	19.35	-
Mar 24, 2025	19.39	19.39	19.39	19.39	19.35	0.36%
Mar 21, 2025	19.32	19.32	19.32	19.32	19.28	-0.26%
Mar 20, 2025	19.37	19.37	19.37	19.37	19.33	-0.05%
Mar 19, 2025	19.38	19.38	19.38	19.38	19.34	0.36%
Mar 18, 2025	19.31	19.31	19.31	19.31	19.27	0.05%
Mar 17, 2025	19.30	19.30	19.30	19.30	19.26	0.73%