MSGFX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jun 23, 2025	32.98	32.98	32.98	32.98	32.98	1.17%
Jun 20, 2025	32.60	32.60	32.60	32.60	32.60	-0.52%
Jun 18, 2025	32.77	32.77	32.77	32.77	32.77	-0.61%
Jun 17, 2025	32.97	32.97	32.97	32.97	32.97	-0.78%
Jun 16, 2025	33.23	33.23	33.23	33.23	33.23	0.36%
Jun 13, 2025	33.11	33.11	33.11	33.11	33.11	-1.49%
Jun 12, 2025	33.61	33.61	33.61	33.61	33.61	0.66%
Jun 11, 2025	33.39	33.39	33.39	33.39	33.39	-0.21%
Jun 10, 2025	33.46	33.46	33.46	33.46	33.46	0.09%
Jun 9, 2025	33.43	33.43	33.43	33.43	33.43	-0.86%
Jun 6, 2025	33.72	33.72	33.72	33.72	33.72	0.51%
Jun 5, 2025	33.55	33.55	33.55	33.55	33.55	-0.15%
Jun 4, 2025	33.60	33.60	33.60	33.60	33.60	0.18%
Jun 3, 2025	33.54	33.54	33.54	33.54	33.54	-0.36%
Jun 2, 2025	33.66	33.66	33.66	33.66	33.66	0.09%
May 30, 2025	33.63	33.63	33.63	33.63	33.63	0.60%
May 29, 2025	33.43	33.43	33.43	33.43	33.43	0.21%
May 28, 2025	33.36	33.36	33.36	33.36	33.36	-0.60%
May 27, 2025	33.56	33.56	33.56	33.56	33.56	1.24%
May 23, 2025	33.15	33.15	33.15	33.15	33.15	-0.39%
May 22, 2025	33.28	33.28	33.28	33.28	33.28	-0.03%
May 21, 2025	33.29	33.29	33.29	33.29	33.29	-0.89%
May 20, 2025	33.59	33.59	33.59	33.59	33.59	-0.21%
May 19, 2025	33.66	33.66	33.66	33.66	33.66	0.69%
May 16, 2025	33.43	33.43	33.43	33.43	33.43	0.66%
May 15, 2025	33.21	33.21	33.21	33.21	33.21	1.50%
May 14, 2025	32.72	32.72	32.72	32.72	32.72	-0.64%
May 13, 2025	32.93	32.93	32.93	32.93	32.93	-0.33%
May 12, 2025	33.04	33.04	33.04	33.04	33.04	0.98%
May 9, 2025	32.72	32.72	32.72	32.72	32.72	-
May 8, 2025	32.72	32.72	32.72	32.72	32.72	0.03%
May 7, 2025	32.71	32.71	32.71	32.71	32.71	0.15%
May 6, 2025	32.66	32.66	32.66	32.66	32.66	-0.58%
May 5, 2025	32.85	32.85	32.85	32.85	32.85	0.03%
May 2, 2025	32.84	32.84	32.84	32.84	32.84	1.73%
May 1, 2025	32.28	32.28	32.28	32.28	32.28	-0.28%
Apr 30, 2025	32.37	32.37	32.37	32.37	32.37	0.72%
Apr 29, 2025	32.14	32.14	32.14	32.14	32.14	0.85%
Apr 28, 2025	31.87	31.87	31.87	31.87	31.87	0.47%
Apr 25, 2025	31.72	31.72	31.72	31.72	31.72	-0.28%
Apr 24, 2025	31.81	31.81	31.81	31.81	31.81	0.95%
Apr 23, 2025	31.51	31.51	31.51	31.51	31.51	0.93%
Apr 22, 2025	31.22	31.22	31.22	31.22	31.22	2.50%
Apr 21, 2025	30.46	30.46	30.46	30.46	30.46	-1.96%
Apr 17, 2025	31.07	31.07	31.07	31.07	31.07	-0.58%
Apr 16, 2025	31.25	31.25	31.25	31.25	31.25	-1.17%
Apr 15, 2025	31.62	31.62	31.62	31.62	31.62	-0.41%
Apr 14, 2025	31.75	31.75	31.75	31.75	31.75	0.67%
Apr 11, 2025	31.54	31.54	31.54	31.54	31.54	1.71%
Apr 10, 2025	31.01	31.01	31.01	31.01	31.01	-1.56%