MSADF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	19.61	19.61	19.61	19.61	19.61	0.05%	694
Feb 20, 2025	19.60	19.60	19.60	19.60	19.60	-5.45%	28,593
Feb 19, 2025	20.73	20.73	20.73	20.73	20.73	-	-
Feb 18, 2025	20.73	20.73	20.73	20.73	20.73	-5.30%	298
Feb 14, 2025	21.89	21.89	21.89	21.89	21.89	-	14
Feb 13, 2025	21.89	21.89	21.89	21.89	21.89	-	17
Feb 12, 2025	21.89	21.89	21.89	21.89	21.89	-	53,800
Feb 11, 2025	21.89	21.89	21.89	21.89	21.89	-	49
Feb 10, 2025	21.89	21.89	21.89	21.89	21.89	-	-
Feb 7, 2025	21.89	21.89	21.89	21.89	21.89	-	108,200
Feb 6, 2025	21.89	21.89	21.89	21.89	21.89	3.50%	237
Feb 5, 2025	21.15	21.15	21.15	21.15	21.15	-	4
Feb 4, 2025	21.15	21.15	21.15	21.15	21.15	-	875
Feb 3, 2025	21.15	21.15	21.15	21.15	21.15	-	12
Jan 31, 2025	21.15	21.15	21.15	21.15	21.15	4.29%	1,498
Jan 30, 2025	20.28	20.28	20.28	20.28	20.28	-	-
Jan 29, 2025	21.42	21.42	20.28	20.28	20.28	0.85%	264
Jan 28, 2025	20.80	20.80	20.11	20.11	20.11	2.08%	821
Jan 27, 2025	19.70	19.70	19.70	19.70	19.70	-	-
Jan 24, 2025	21.22	21.22	19.70	19.70	19.70	-4.83%	577
Jan 23, 2025	20.70	20.70	20.70	20.70	20.70	-1.62%	236
Jan 22, 2025	21.04	21.04	21.04	21.04	21.04	-	41
Jan 21, 2025	21.04	21.04	21.04	21.04	21.04	-0.33%	1,059
Jan 17, 2025	20.45	21.11	20.45	21.11	21.11	4.61%	559
Jan 16, 2025	20.18	20.18	20.18	20.18	20.18	-2.93%	9,166
Jan 15, 2025	19.71	20.79	19.71	20.79	20.79	4.95%	4,262
Jan 14, 2025	20.89	20.89	19.81	19.81	19.81	-5.67%	871
Jan 13, 2025	21.01	21.01	21.00	21.00	21.00	0.14%	523
Jan 10, 2025	20.97	20.97	20.97	20.97	20.97	-1.73%	3,677
Jan 8, 2025	21.34	21.34	21.34	21.34	21.34	-	-
Jan 7, 2025	21.34	21.34	21.34	21.34	21.34	-	108
Jan 6, 2025	21.34	21.34	21.34	21.34	21.34	-0.93%	5,291
Jan 3, 2025	21.54	21.54	21.54	21.54	21.54	-	73
Jan 2, 2025	22.79	22.79	21.54	21.54	21.54	1.80%	547
Dec 31, 2024	21.16	21.16	21.16	21.16	21.16	-6.91%	260
Dec 30, 2024	21.70	22.73	21.70	22.73	22.73	8.29%	575
Dec 27, 2024	21.58	21.58	20.99	20.99	20.99	-2.71%	1,385
Dec 26, 2024	20.99	21.58	20.99	21.58	21.58	2.79%	265
Dec 24, 2024	20.99	20.99	20.99	20.99	20.99	-3.27%	305
Dec 23, 2024	20.98	21.70	20.98	21.70	21.70	-4.62%	647
Dec 20, 2024	20.93	22.75	20.93	22.75	22.75	9.53%	2,092
Dec 19, 2024	22.18	22.18	20.77	20.77	20.77	-1.24%	2,323
Dec 18, 2024	21.03	21.03	21.03	21.03	21.03	-3.66%	1,087
Dec 17, 2024	21.18	22.70	21.18	21.83	21.83	-1.49%	1,109
Dec 16, 2024	22.16	22.16	22.16	22.16	22.16	0.73%	218
Dec 13, 2024	22.00	22.00	22.00	22.00	22.00	-5.54%	14,733
Dec 12, 2024	22.06	23.29	22.06	23.29	23.29	6.35%	318
Dec 11, 2024	21.90	21.90	21.90	21.90	21.90	1.25%	1,572
Dec 10, 2024	21.63	21.63	21.59	21.63	21.63	-1.68%	1,135
Dec 9, 2024	23.50	23.50	22.00	22.00	22.00	-0.23%	856
Dec 6, 2024	22.05	22.05	22.05	22.05	22.05	-1.78%	1,180
Dec 5, 2024	22.45	22.45	22.45	22.45	22.45	1.81%	305
Dec 4, 2024	22.05	22.05	22.05	22.05	22.05	-3.80%	208
Dec 3, 2024	22.92	22.92	22.92	22.92	22.92	0.26%	701
Dec 2, 2024	22.86	22.86	22.86	22.86	22.86	-	144
Nov 29, 2024	22.86	22.86	22.86	22.86	22.86	9.12%	265
Nov 27, 2024	20.95	20.95	20.95	20.95	20.95	-11.57%	142
Nov 26, 2024	23.69	23.69	23.69	23.69	23.69	-	44
Nov 25, 2024	23.69	23.69	23.69	23.69	23.69	-2.71%	406
Nov 22, 2024	22.88	24.35	21.99	24.35	24.35	9.34%	3,737
Nov 21, 2024	22.27	22.27	22.27	22.27	22.27	1.41%	5,940,821
Nov 20, 2024	21.96	21.96	21.96	21.96	21.96	-1.79%	176
Nov 19, 2024	22.36	22.36	22.36	22.36	22.36	-	5,338
Nov 18, 2024	22.36	22.36	22.36	22.36	22.36	-	-
Nov 15, 2024	22.36	22.36	22.36	22.36	22.36	-	-
Nov 14, 2024	22.36	22.36	22.36	22.36	22.36	-2.02%	242
Nov 13, 2024	22.82	22.82	22.82	22.82	22.82	-1.51%	286
Nov 12, 2024	23.17	23.17	23.17	23.17	23.17	0.87%	263
Nov 11, 2024	22.97	22.97	22.97	22.97	22.97	-0.86%	258
Nov 8, 2024	23.17	23.17	23.17	23.17	23.17	-6.76%	161
Nov 7, 2024	23.17	24.85	23.17	24.85	24.85	9.86%	600
Nov 6, 2024	22.62	23.58	22.62	22.62	22.62	4.00%	503
Nov 5, 2024	21.75	21.75	21.75	21.75	21.75	1.05%	242
Nov 4, 2024	21.65	21.65	21.53	21.53	21.53	0.07%	5,897
Nov 1, 2024	21.51	21.51	21.51	21.51	21.51	-1.56%	444
Oct 31, 2024	21.85	21.85	21.85	21.85	21.85	-	34
Oct 30, 2024	21.85	21.85	21.85	21.85	21.85	-	15
Oct 29, 2024	22.75	22.75	21.85	21.85	21.85	-1.58%	535
Oct 28, 2024	21.75	22.22	21.75	22.20	22.20	2.54%	736
Oct 25, 2024	21.65	21.65	21.65	21.65	21.65	-2.83%	29,524
Oct 24, 2024	22.28	22.28	22.28	22.28	22.28	-	-
Oct 23, 2024	22.28	22.28	22.28	22.28	22.28	-	71,000
Oct 22, 2024	22.28	22.28	22.28	22.28	22.28	-1.55%	272
Oct 21, 2024	22.63	22.63	22.63	22.63	22.63	-3.78%	668
Oct 18, 2024	23.52	23.52	23.52	23.52	23.52	-4.39%	125,845
Oct 17, 2024	23.52	24.60	23.52	24.60	24.60	1.78%	829
Oct 16, 2024	24.17	24.17	24.17	24.17	24.17	6.20%	182
Oct 15, 2024	22.76	22.76	22.76	22.76	22.76	-	3,700
Oct 14, 2024	22.76	22.76	22.76	22.76	22.76	0.44%	1,004
Oct 11, 2024	22.66	22.66	22.66	22.66	22.66	-4.71%	105
Oct 10, 2024	22.82	23.78	22.82	23.78	23.78	-1.74%	308
Oct 9, 2024	24.20	24.20	24.20	24.20	24.20	-	15
Oct 8, 2024	24.20	24.20	24.20	24.20	24.20	7.46%	136
Oct 7, 2024	22.52	22.52	22.52	22.52	22.52	-	3,400
Oct 4, 2024	22.52	22.52	22.52	22.52	22.52	-	-
Oct 3, 2024	22.52	22.52	22.52	22.52	22.52	-	16
Oct 2, 2024	22.50	22.52	22.50	22.52	22.52	-1.53%	3,697
Oct 1, 2024	22.87	22.87	22.87	22.87	22.87	-	49
Sep 30, 2024	22.87	22.87	22.87	22.87	22.87	6.69%	351
Sep 27, 2024	21.44	21.44	21.44	21.44	21.44	-3.48%	278