MSIWX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
May 19, 2026	17.56	17.56	17.56	17.56	17.56	-1.73%
May 18, 2026	17.87	17.87	17.87	17.87	17.87	-0.11%
May 15, 2026	17.89	17.89	17.89	17.89	17.89	-2.93%
May 14, 2026	18.43	18.43	18.43	18.43	18.43	0.77%
May 13, 2026	18.29	18.29	18.29	18.29	18.29	1.05%
May 12, 2026	18.10	18.10	18.10	18.10	18.10	-1.58%
May 11, 2026	18.39	18.39	18.39	18.39	18.39	0.38%
May 8, 2026	18.32	18.32	18.32	18.32	18.32	-0.43%
May 7, 2026	18.40	18.40	18.40	18.40	18.40	-0.76%
May 6, 2026	18.54	18.54	18.54	18.54	18.54	2.66%
May 5, 2026	18.06	18.06	18.06	18.06	18.06	1.06%
May 4, 2026	17.87	17.87	17.87	17.87	17.87	0.11%
May 1, 2026	17.85	17.85	17.85	17.85	17.85	-0.06%
Apr 30, 2026	17.86	17.86	17.86	17.86	17.86	0.96%
Apr 29, 2026	17.69	17.69	17.69	17.69	17.69	-0.95%
Apr 28, 2026	17.86	17.86	17.86	17.86	17.86	-0.83%
Apr 27, 2026	18.01	18.01	18.01	18.01	18.01	-
Apr 24, 2026	18.01	18.01	18.01	18.01	18.01	1.35%
Apr 23, 2026	17.77	17.77	17.77	17.77	17.77	-1.50%
Apr 22, 2026	18.04	18.04	18.04	18.04	18.04	0.50%
Apr 21, 2026	17.95	17.95	17.95	17.95	17.95	-0.44%
Apr 20, 2026	18.03	18.03	18.03	18.03	18.03	-0.11%
Apr 17, 2026	18.05	18.05	18.05	18.05	18.05	1.12%
Apr 16, 2026	17.85	17.85	17.85	17.85	17.85	0.28%
Apr 15, 2026	17.80	17.80	17.80	17.80	17.80	0.45%
Apr 14, 2026	17.72	17.72	17.72	17.72	17.72	1.08%
Apr 13, 2026	17.53	17.53	17.53	17.53	17.53	0.69%
Apr 10, 2026	17.41	17.41	17.41	17.41	17.41	0.81%
Apr 9, 2026	17.27	17.27	17.27	17.27	17.27	0.06%
Apr 8, 2026	17.26	17.26	17.26	17.26	17.26	5.63%
Apr 7, 2026	16.34	16.34	16.34	16.34	16.34	0.74%
Apr 6, 2026	16.22	16.22	16.22	16.22	16.22	0.31%
Apr 2, 2026	16.17	16.17	16.17	16.17	16.17	-0.43%
Apr 1, 2026	16.24	16.24	16.24	16.24	16.24	1.06%
Mar 31, 2026	16.07	16.07	16.07	16.07	16.07	3.21%
Mar 30, 2026	15.57	15.57	15.57	15.57	15.57	-1.27%
Mar 27, 2026	15.77	15.77	15.77	15.77	15.77	-1.00%
Mar 26, 2026	15.93	15.93	15.93	15.93	15.93	-2.87%
Mar 25, 2026	16.40	16.40	16.40	16.40	16.40	2.44%
Mar 24, 2026	16.01	16.01	16.01	16.01	16.01	-0.50%
Mar 23, 2026	16.09	16.09	16.09	16.09	16.09	2.09%
Mar 20, 2026	15.76	15.76	15.76	15.76	15.76	-2.90%
Mar 19, 2026	16.23	16.23	16.23	16.23	16.23	-0.55%
Mar 18, 2026	16.32	16.32	16.32	16.32	16.32	-1.63%
Mar 17, 2026	16.59	16.59	16.59	16.59	16.59	0.67%
Mar 16, 2026	16.48	16.48	16.48	16.48	16.48	2.42%
Mar 13, 2026	16.09	16.09	16.09	16.09	16.09	-0.74%
Mar 12, 2026	16.21	16.21	16.21	16.21	16.21	-3.51%
Mar 11, 2026	16.80	16.80	16.80	16.80	16.80	-
Mar 10, 2026	16.80	16.80	16.80	16.80	16.80	0.96%