MSFD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	10.59	10.82	10.56	10.79	10.79	1.61%	266,116
Aug 12, 2025	10.69	10.74	10.58	10.62	10.62	-1.53%	228,093
Aug 11, 2025	10.75	10.81	10.65	10.78	10.78	0.16%	161,902
Aug 8, 2025	10.75	10.81	10.72	10.76	10.76	-0.16%	372,655
Aug 7, 2025	10.66	10.85	10.64	10.78	10.78	0.79%	504,552
Aug 6, 2025	10.58	10.71	10.57	10.70	10.70	0.52%	375,453
Aug 5, 2025	10.46	10.65	10.46	10.64	10.64	1.43%	382,032
Aug 4, 2025	10.64	10.64	10.43	10.49	10.49	-2.05%	509,264
Aug 1, 2025	10.50	10.77	10.50	10.71	10.71	1.90%	1,554,376
Jul 31, 2025	10.07	10.55	10.06	10.51	10.51	-4.02%	2,515,996
Jul 30, 2025	10.93	11.05	10.93	10.95	10.95	-0.14%	1,178,098
Jul 29, 2025	10.91	10.99	10.87	10.97	10.97	-0.07%	69,303
Jul 28, 2025	10.94	11.02	10.92	10.97	10.97	0.31%	110,413
Jul 25, 2025	10.97	11.00	10.84	10.94	10.94	-0.41%	80,310
Jul 24, 2025	11.05	11.07	10.95	10.98	10.98	-1.08%	72,082
Jul 23, 2025	11.08	11.21	11.08	11.10	11.10	0.04%	79,990
Jul 22, 2025	11.00	11.19	11.00	11.10	11.10	0.79%	188,423
Jul 21, 2025	11.09	11.10	10.96	11.01	11.01	0.07%	310,129
Jul 18, 2025	10.93	11.03	10.92	11.01	11.01	0.38%	90,325
Jul 17, 2025	11.07	11.07	10.93	10.96	10.96	-1.15%	175,089
Jul 16, 2025	11.12	11.17	11.08	11.09	11.09	0.09%	69,385
Jul 15, 2025	11.15	11.15	11.03	11.08	11.08	-0.63%	55,144
Jul 14, 2025	11.19	11.19	11.14	11.15	11.15	-	80,409
Jul 11, 2025	11.25	11.25	11.11	11.15	11.15	-0.36%	67,229
Jul 10, 2025	11.14	11.25	11.14	11.19	11.19	0.54%	40,990
Jul 9, 2025	11.20	11.21	11.06	11.13	11.13	-1.42%	184,849
Jul 8, 2025	11.26	11.33	11.26	11.29	11.29	0.36%	26,722
Jul 7, 2025	11.27	11.31	11.24	11.25	11.25	0.09%	81,628
Jul 3, 2025	11.34	11.34	11.21	11.24	11.24	-1.40%	88,107
Jul 2, 2025	11.42	11.45	11.35	11.40	11.40	0.18%	112,280
Jul 1, 2025	11.28	11.39	11.24	11.38	11.38	1.07%	177,349
Jun 30, 2025	11.27	11.30	11.18	11.26	11.26	-0.18%	91,967
Jun 27, 2025	11.26	11.33	11.21	11.28	11.28	-	234,938
Jun 26, 2025	11.30	11.35	11.23	11.28	11.28	-0.70%	167,867
Jun 25, 2025	11.38	11.41	11.32	11.36	11.36	-0.44%	101,403
Jun 24, 2025	11.45	11.48	11.37	11.41	11.41	-1.55%	123,031
Jun 23, 2025	11.80	11.91	11.56	11.59	11.50	-1.78%	142,613
Jun 20, 2025	11.70	11.82	11.67	11.80	11.71	0.68%	122,305
Jun 18, 2025	11.79	11.85	11.72	11.72	11.63	-0.59%	78,660
Jun 17, 2025	11.85	11.88	11.77	11.79	11.70	0.26%	49,666
Jun 16, 2025	11.78	11.80	11.72	11.76	11.67	-0.76%	205,347
Jun 13, 2025	11.82	11.90	11.77	11.85	11.76	0.85%	146,939
Jun 12, 2025	11.86	11.88	11.72	11.75	11.66	-1.26%	133,197
Jun 11, 2025	11.97	11.97	11.84	11.90	11.81	-0.50%	93,059
Jun 10, 2025	11.96	12.04	11.91	11.96	11.87	0.50%	141,214
Jun 9, 2025	12.00	12.00	11.89	11.90	11.81	-0.58%	83,775
Jun 6, 2025	11.95	12.00	11.89	11.97	11.88	-0.58%	172,493
Jun 5, 2025	12.04	12.11	11.97	12.04	11.95	-0.58%	272,533
Jun 4, 2025	12.11	12.14	12.08	12.11	12.02	-0.16%	101,009
Jun 3, 2025	12.16	12.18	12.11	12.13	12.04	-0.25%	60,269