MSADF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	32.29	32.29	32.29	32.29	32.29	-6.89%	465
Sep 3, 2026	34.68	34.68	34.68	34.68	34.68	7.29%	512
Sep 2, 2026	32.33	32.33	32.33	32.33	32.33	3.61%	4,150
Sep 1, 2026	31.20	31.20	31.20	31.20	31.20	-1.73%	185
Aug 28, 2026	32.03	32.03	31.75	31.75	31.75	-4.08%	953
Aug 27, 2026	33.10	33.10	33.10	33.10	33.10	8.31%	130
Aug 26, 2026	30.56	30.56	30.56	30.56	30.56	-7.39%	124
Aug 25, 2026	33.05	33.05	33.00	33.00	33.00	4.50%	364
Aug 24, 2026	31.58	31.58	31.58	31.58	31.58	0.51%	575
Aug 20, 2026	31.42	31.42	31.42	31.42	31.42	6.40%	183
Aug 19, 2026	29.53	29.53	29.53	29.53	29.53	-4.93%	211
Aug 18, 2026	32.15	32.15	31.06	31.06	31.06	-1.39%	2,036
Aug 17, 2026	31.50	31.50	31.50	31.50	31.50	-1.56%	347
Aug 14, 2026	32.00	32.00	32.00	32.00	32.00	-	242
Aug 13, 2026	32.00	32.00	32.00	32.00	32.00	4.72%	1,717
Aug 11, 2026	31.67	31.67	30.56	30.56	30.56	-5.24%	3,977
Aug 7, 2026	32.25	32.25	32.25	32.25	32.25	10.64%	579
Aug 6, 2026	29.15	29.15	29.15	29.15	29.15	0.91%	354
Aug 5, 2026	28.88	28.88	28.88	28.88	28.88	-0.63%	562
Aug 3, 2026	29.06	29.06	29.06	29.06	29.06	-9.41%	212
Jul 29, 2026	32.08	32.08	32.08	32.08	32.08	7.36%	244
Jul 27, 2026	32.32	32.32	29.88	29.88	29.88	0.57%	372
Jul 21, 2026	29.72	29.72	29.72	29.72	29.72	11.88%	1,363
Jul 17, 2026	26.56	26.56	26.56	26.56	26.56	-5.14%	149
Jul 15, 2026	28.00	28.00	28.00	28.00	28.00	2.68%	340
Jul 13, 2026	27.27	27.27	27.27	27.27	27.27	3.02%	1,266
Jul 9, 2026	29.75	29.75	26.47	26.47	26.47	0.46%	410
Jul 8, 2026	26.35	26.35	26.35	26.35	26.35	-0.60%	287
Jul 7, 2026	26.51	26.51	26.51	26.51	26.51	-8.99%	273
Jul 6, 2026	29.13	29.13	29.13	29.13	29.13	2.93%	153
Jul 2, 2026	28.30	28.30	28.30	28.30	28.30	2.09%	1,296
Jun 29, 2026	27.72	27.72	27.72	27.72	27.72	10.04%	915
Jun 26, 2026	25.19	25.19	25.19	25.19	25.19	-7.63%	216
Jun 25, 2026	27.27	27.27	27.27	27.27	27.27	-4.62%	208
Jun 24, 2026	28.59	28.59	28.59	28.59	28.59	-4.41%	214
Jun 16, 2026	29.91	29.91	29.91	29.91	29.91	2.78%	459
Jun 15, 2026	29.10	29.10	29.10	29.10	29.10	6.44%	802
Jun 12, 2026	27.34	27.34	27.34	27.34	27.34	-6.05%	38,262
Jun 11, 2026	29.10	29.10	29.10	29.10	29.10	7.50%	1,159
Jun 9, 2026	27.07	27.07	27.07	27.07	27.07	-0.51%	1,150
Jun 8, 2026	29.19	29.19	27.21	27.21	27.21	-0.92%	938
Jun 4, 2026	27.46	27.46	27.46	27.46	27.46	-2.57%	158
Jun 2, 2026	28.19	28.19	28.19	28.19	28.19	10.10%	100
May 28, 2026	25.60	25.60	25.60	25.60	25.60	-7.61%	710
May 26, 2026	27.71	27.71	27.71	27.71	27.71	-0.50%	224
May 22, 2026	25.45	27.85	25.45	27.85	27.85	-3.23%	317
May 15, 2026	28.78	28.78	28.78	28.78	28.78	8.85%	203
May 14, 2026	26.44	26.44	26.44	26.44	26.44	-0.36%	108
May 12, 2026	24.98	26.54	24.98	26.54	26.54	1.47%	8,518
May 11, 2026	27.06	27.06	26.15	26.15	26.15	0.48%	423