MSFW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	40.28	40.37	39.97	40.37	40.37	0.60%	10,829
Dec 4, 2025	40.30	40.30	39.83	40.13	40.13	0.65%	10,102
Dec 3, 2025	39.86	40.40	39.72	39.87	39.87	-3.02%	9,558
Dec 2, 2025	40.95	41.37	40.95	41.11	41.11	0.77%	5,763
Dec 1, 2025	41.12	41.12	40.67	40.80	40.80	-1.63%	6,608
Nov 28, 2025	41.30	41.58	41.30	41.47	41.35	1.13%	7,630
Nov 26, 2025	40.84	41.01	40.51	41.01	40.89	2.17%	10,112
Nov 25, 2025	39.65	40.14	38.90	40.14	40.02	1.41%	6,905
Nov 24, 2025	39.61	39.93	39.08	39.58	39.46	-0.18%	8,789
Nov 21, 2025	40.53	40.53	39.57	39.65	39.23	-1.64%	229,673
Nov 20, 2025	41.95	41.97	40.31	40.31	39.88	-2.34%	27,390
Nov 19, 2025	42.03	42.06	41.01	41.28	40.84	-1.79%	6,875
Nov 18, 2025	42.23	42.57	41.25	42.03	41.58	-3.02%	11,087
Nov 17, 2025	42.91	43.79	42.91	43.34	42.88	-1.05%	8,743
Nov 14, 2025	42.77	43.91	42.77	43.79	43.15	1.46%	10,719
Nov 13, 2025	43.96	43.97	43.16	43.16	42.53	-1.84%	5,290
Nov 12, 2025	43.88	44.05	42.77	43.97	43.33	0.51%	9,696
Nov 11, 2025	43.39	43.81	43.24	43.75	43.11	0.60%	7,399
Nov 10, 2025	42.92	43.57	42.83	43.49	42.85	1.85%	7,763
Nov 7, 2025	42.76	42.89	42.43	42.70	41.83	-0.34%	11,502
Nov 6, 2025	43.48	43.48	42.70	42.84	41.98	-2.32%	8,299
Nov 5, 2025	44.57	44.57	43.75	43.86	42.97	-2.10%	8,890
Nov 4, 2025	44.41	44.80	43.85	44.80	43.90	-0.08%	14,225
Nov 3, 2025	45.04	45.50	44.56	44.84	43.93	-1.10%	13,857
Oct 31, 2025	46.06	46.06	45.00	45.33	44.13	-1.81%	20,600
Oct 30, 2025	46.99	47.12	45.65	46.17	44.95	-3.32%	29,306
Oct 29, 2025	48.23	48.23	47.27	47.76	46.49	-0.31%	18,382
Oct 28, 2025	48.65	48.92	47.86	47.91	46.64	2.76%	16,682
Oct 27, 2025	46.70	47.00	46.59	46.62	45.38	0.87%	13,295
Oct 24, 2025	46.12	46.30	45.98	46.22	44.72	0.76%	10,063
Oct 23, 2025	45.85	46.18	45.77	45.87	44.39	-0.10%	8,642
Oct 22, 2025	45.95	46.41	45.77	45.92	44.43	0.65%	24,834
Oct 21, 2025	45.50	45.70	45.27	45.62	44.14	0.26%	5,876
Oct 20, 2025	45.13	45.76	45.13	45.50	44.03	0.09%	7,536
Oct 17, 2025	44.90	45.77	44.90	45.46	43.63	0.25%	28,148
Oct 16, 2025	45.33	45.66	45.18	45.35	43.52	-0.22%	5,626
Oct 15, 2025	45.85	45.94	45.29	45.44	43.62	-0.28%	8,301
Oct 14, 2025	44.87	45.57	44.85	45.57	43.74	-1.01%	5,438
Oct 13, 2025	45.92	46.25	45.92	46.04	43.78	0.69%	7,705
Oct 10, 2025	46.79	47.00	45.72	45.72	43.48	-2.61%	12,441
Oct 9, 2025	47.00	47.05	46.40	46.94	44.65	-0.55%	12,152
Oct 8, 2025	47.43	47.43	47.01	47.20	44.89	0.09%	9,062
Oct 7, 2025	47.32	47.56	46.87	47.16	44.85	-0.99%	6,026
Oct 6, 2025	46.41	47.85	46.41	47.63	45.30	2.01%	34,588
Oct 3, 2025	46.63	47.09	46.63	46.69	44.09	0.28%	11,307
Oct 2, 2025	46.98	46.98	46.13	46.56	43.97	-1.14%	13,588
Oct 1, 2025	46.67	47.11	46.30	47.10	44.47	0.47%	7,759
Sep 30, 2025	46.05	46.88	46.05	46.88	44.26	0.84%	7,187
Sep 29, 2025	46.01	46.61	46.01	46.49	43.90	0.08%	8,964
Sep 26, 2025	46.10	46.77	45.97	46.45	43.48	0.85%	8,123