MSFU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	53.90	54.67	53.58	53.91	-	0.60%	213,864
Aug 13, 2025	56.00	56.18	53.38	53.59	53.59	-3.49%	576,120
Aug 12, 2025	54.36	55.81	54.14	55.53	55.53	2.83%	513,225
Aug 11, 2025	54.10	55.14	53.50	54.00	54.00	-	487,518
Aug 8, 2025	54.09	54.50	53.49	54.00	54.00	0.39%	299,358
Aug 7, 2025	55.05	55.30	53.14	53.79	53.79	-1.63%	749,868
Aug 6, 2025	55.91	56.11	54.52	54.68	54.68	-1.07%	450,724
Aug 5, 2025	57.25	57.37	55.13	55.27	55.27	-2.93%	490,085
Aug 4, 2025	55.37	57.53	55.37	56.94	56.94	4.32%	471,855
Aug 1, 2025	56.87	56.94	53.94	54.58	54.58	-3.48%	559,938
Jul 31, 2025	61.16	61.16	56.30	56.55	56.55	7.39%	1,242,422
Jul 30, 2025	52.93	53.13	51.77	52.66	52.66	0.34%	765,999
Jul 29, 2025	52.99	53.40	52.18	52.48	52.48	0.15%	246,413
Jul 28, 2025	52.70	52.90	51.92	52.40	52.40	-0.53%	288,052
Jul 25, 2025	52.42	53.55	51.94	52.68	52.68	0.99%	260,734
Jul 24, 2025	51.74	52.52	51.41	52.17	52.17	1.91%	167,678
Jul 23, 2025	51.23	51.23	50.07	51.19	51.19	0.27%	151,013
Jul 22, 2025	52.15	52.20	51.02	51.05	51.05	-1.88%	109,908
Jul 21, 2025	51.37	52.40	51.09	52.03	52.03	0.12%	181,354
Jul 18, 2025	52.89	52.94	51.69	51.97	51.97	-0.82%	175,105
Jul 17, 2025	51.19	52.71	51.18	52.40	52.40	2.40%	185,400
Jul 16, 2025	51.16	51.36	50.51	51.17	51.17	-0.08%	118,562
Jul 15, 2025	50.65	51.69	50.57	51.21	51.21	1.11%	171,226
Jul 14, 2025	50.35	50.81	50.27	50.65	50.65	-0.12%	118,727
Jul 11, 2025	49.75	51.07	49.64	50.71	50.71	0.52%	166,441
Jul 10, 2025	50.76	50.92	49.67	50.45	50.45	-0.63%	377,047
Jul 9, 2025	50.16	51.45	50.09	50.77	50.77	2.63%	261,517
Jul 8, 2025	49.66	49.73	48.98	49.47	49.47	-0.40%	138,653
Jul 7, 2025	49.50	49.85	49.21	49.67	49.67	-0.38%	170,078
Jul 3, 2025	48.83	50.16	48.83	49.86	49.86	2.95%	226,966
Jul 2, 2025	48.14	48.89	47.95	48.43	48.43	-0.45%	260,542
Jul 1, 2025	49.54	49.83	48.42	48.65	48.65	-2.07%	299,868
Jun 30, 2025	49.74	50.35	49.35	49.68	49.68	0.55%	198,358
Jun 27, 2025	49.74	50.10	49.01	49.41	49.41	-0.64%	264,193
Jun 26, 2025	48.98	49.89	48.89	49.73	49.73	1.91%	318,901
Jun 25, 2025	48.68	49.20	48.25	48.80	48.80	0.83%	441,684
Jun 24, 2025	48.19	48.69	47.71	48.40	48.40	1.02%	258,874
Jun 23, 2025	46.33	48.25	45.29	47.91	47.54	3.77%	436,646
Jun 20, 2025	47.10	47.41	46.17	46.17	45.82	-1.41%	201,811
Jun 18, 2025	46.49	46.98	45.91	46.83	46.47	0.88%	368,686
Jun 17, 2025	45.89	46.57	45.74	46.42	46.06	-0.45%	262,361
Jun 16, 2025	45.98	46.96	45.98	46.63	46.27	1.66%	214,942
Jun 13, 2025	45.93	46.65	45.47	45.87	45.52	-1.78%	347,717
Jun 12, 2025	45.99	46.98	45.70	46.70	46.34	2.57%	285,666
Jun 11, 2025	44.98	46.05	44.93	45.53	45.18	0.73%	354,411
Jun 10, 2025	45.33	45.40	44.47	45.20	44.85	-0.79%	434,075
Jun 9, 2025	45.07	45.68	44.77	45.56	45.21	1.09%	268,573
Jun 6, 2025	45.00	45.67	44.85	45.07	44.73	1.05%	288,232
Jun 5, 2025	44.19	44.99	43.94	44.60	44.26	1.53%	695,141
Jun 4, 2025	43.98	44.23	43.78	43.93	43.59	0.37%	284,884