MSADF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	31.15	31.15	31.15	31.15	31.15	-3.19%	601
Nov 5, 2026	33.59	33.59	32.18	32.18	32.18	-4.15%	406
Nov 2, 2026	33.57	33.57	33.57	33.57	33.57	5.62%	116
Oct 30, 2026	33.27	33.27	31.79	31.79	31.79	0.84%	1,369
Oct 28, 2026	31.52	31.52	31.52	31.52	31.52	-2.25%	340
Oct 27, 2026	32.58	32.58	32.24	32.24	32.24	-0.54%	839
Oct 26, 2026	35.35	35.35	32.42	32.42	32.42	0.40%	1,937
Oct 23, 2026	32.29	32.29	32.29	32.29	32.29	5.69%	1,640
Oct 20, 2026	31.88	31.88	30.55	30.55	30.55	-1.98%	2,421
Oct 19, 2026	31.17	31.17	31.17	31.17	31.17	-4.30%	147
Oct 16, 2026	32.57	32.57	32.57	32.57	32.57	0.70%	5,767
Oct 14, 2026	33.00	33.00	32.35	32.35	32.35	2.34%	438
Oct 13, 2026	31.60	31.60	31.60	31.60	31.60	-1.24%	377
Oct 8, 2026	31.87	32.00	31.87	32.00	32.00	8.40%	677
Oct 7, 2026	29.52	29.52	29.52	29.52	29.52	3.04%	2,330
Oct 6, 2026	30.90	30.90	28.65	28.65	28.65	-6.14%	5,326
Oct 5, 2026	30.53	30.53	30.53	30.53	30.53	-3.17%	1,833
Oct 2, 2026	30.46	32.00	30.46	31.53	31.53	-2.61%	3,114
Sep 30, 2026	32.37	32.37	32.37	32.37	32.37	6.27%	401
Sep 29, 2026	30.82	30.82	30.46	30.46	30.46	-9.07%	1,017
Sep 28, 2026	30.77	33.50	30.77	33.50	33.50	9.69%	983
Sep 25, 2026	30.54	30.54	30.54	30.54	30.54	-4.35%	476
Sep 21, 2026	31.93	31.93	31.93	31.93	31.93	-6.09%	109
Sep 18, 2026	34.00	34.00	34.00	34.00	34.00	-2.86%	611
Sep 14, 2026	32.01	35.00	32.01	35.00	35.00	12.90%	5,419
Sep 10, 2026	33.40	33.40	31.00	31.00	31.00	-4.00%	1,089
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