MSFL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	34.00	34.09	32.43	32.56	32.56	-3.31%	262,197
Aug 12, 2025	33.00	33.86	32.85	33.68	33.68	2.76%	258,715
Aug 11, 2025	32.77	33.45	32.49	32.77	32.77	-0.09%	224,644
Aug 8, 2025	32.79	33.09	32.47	32.80	32.80	0.49%	266,736
Aug 7, 2025	33.42	33.48	32.24	32.64	32.64	-1.60%	540,083
Aug 6, 2025	34.02	34.02	33.10	33.17	33.17	-0.99%	177,441
Aug 5, 2025	34.71	34.71	33.49	33.50	33.50	-3.01%	126,058
Aug 4, 2025	33.64	34.88	33.64	34.54	34.54	4.41%	230,728
Aug 1, 2025	34.27	34.50	32.69	33.08	33.08	-3.53%	170,326
Jul 31, 2025	36.95	36.97	34.16	34.29	34.29	7.32%	458,448
Jul 30, 2025	32.19	32.19	31.43	31.95	31.95	0.25%	274,609
Jul 29, 2025	32.13	32.36	31.65	31.87	31.87	0.43%	60,529
Jul 28, 2025	32.00	32.02	31.50	31.73	31.73	-0.53%	95,058
Jul 25, 2025	31.79	32.47	31.53	31.90	31.90	0.84%	84,740
Jul 24, 2025	31.26	31.86	31.19	31.63	31.63	2.81%	76,079
Jul 23, 2025	30.97	30.98	30.42	30.77	30.77	-0.76%	51,498
Jul 22, 2025	31.53	31.53	30.92	31.01	31.01	-1.50%	34,364
Jul 21, 2025	31.20	31.75	31.03	31.48	31.48	-0.13%	73,858
Jul 18, 2025	31.87	31.90	31.31	31.52	31.52	-0.70%	69,884
Jul 17, 2025	31.03	31.93	31.03	31.74	31.74	2.35%	63,047
Jul 16, 2025	30.97	31.12	30.58	31.01	31.01	-0.05%	57,174
Jul 15, 2025	30.69	31.30	30.69	31.03	31.03	1.11%	50,917
Jul 14, 2025	30.50	30.79	30.50	30.69	30.69	-0.07%	36,398
Jul 11, 2025	30.30	30.90	30.18	30.71	30.71	0.59%	27,330
Jul 10, 2025	30.74	30.74	30.12	30.53	30.53	-0.84%	75,015
Jul 9, 2025	30.36	31.15	30.36	30.79	30.79	2.84%	93,912
Jul 8, 2025	30.01	30.09	29.70	29.94	29.94	-0.63%	33,275
Jul 7, 2025	30.07	30.23	29.81	30.13	30.13	-0.20%	94,394
Jul 3, 2025	29.59	30.35	29.59	30.19	30.19	2.93%	75,837
Jul 2, 2025	29.17	29.62	29.10	29.33	29.33	-0.41%	108,325
Jul 1, 2025	30.03	30.18	29.34	29.45	29.45	-2.19%	105,538
Jun 30, 2025	30.08	30.50	29.88	30.11	30.11	0.64%	91,816
Jun 27, 2025	30.15	30.33	29.55	29.92	29.92	-0.96%	141,065
Jun 26, 2025	29.77	30.21	29.63	30.21	30.21	2.30%	82,553
Jun 25, 2025	29.60	29.77	29.25	29.53	29.53	0.78%	63,130
Jun 24, 2025	29.19	29.47	28.93	29.30	29.30	1.63%	230,560
Jun 23, 2025	27.82	28.98	27.35	28.83	28.83	3.59%	247,255
Jun 20, 2025	28.42	28.50	27.76	27.83	27.83	-1.17%	48,854
Jun 18, 2025	27.90	28.21	27.63	28.16	28.16	0.97%	76,893
Jun 17, 2025	27.57	27.97	27.50	27.89	27.89	-0.64%	94,069
Jun 16, 2025	27.74	28.21	27.74	28.07	28.07	1.78%	70,719
Jun 13, 2025	27.64	28.00	27.34	27.58	27.58	-1.75%	172,044
Jun 12, 2025	27.68	28.23	27.46	28.07	28.07	2.60%	70,495
Jun 11, 2025	27.06	27.62	27.06	27.36	27.36	0.85%	67,332
Jun 10, 2025	27.15	27.25	26.75	27.13	27.13	-0.80%	62,145
Jun 9, 2025	27.05	27.43	26.95	27.35	27.35	1.11%	73,606
Jun 6, 2025	27.04	27.41	26.93	27.05	27.05	1.18%	81,947
Jun 5, 2025	26.74	27.00	26.43	26.74	26.74	1.46%	94,959
Jun 4, 2025	26.31	26.53	26.31	26.35	26.35	0.23%	29,063
Jun 3, 2025	26.32	26.33	26.15	26.29	26.29	0.84%	31,877