MSFX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	33.82	34.43	33.54	34.13	34.13	1.70%	56,726
Sep 25, 2025	33.64	33.82	33.48	33.56	33.56	-1.27%	51,771
Sep 24, 2025	34.19	34.23	33.57	33.99	33.99	0.30%	37,816
Sep 23, 2025	34.53	34.55	33.70	33.89	33.89	-2.02%	52,809
Sep 22, 2025	34.76	34.96	34.39	34.59	34.59	-1.42%	37,558
Sep 19, 2025	34.10	35.13	34.07	35.09	35.09	3.85%	49,765
Sep 18, 2025	34.23	34.42	33.74	33.79	33.79	-0.82%	39,605
Sep 17, 2025	34.14	34.16	33.57	34.07	34.07	0.32%	19,010
Sep 16, 2025	35.02	35.02	33.82	33.96	33.96	-2.41%	87,268
Sep 15, 2025	33.92	34.80	33.71	34.80	34.80	2.08%	50,872
Sep 12, 2025	33.60	34.41	33.30	34.09	34.09	3.58%	87,440
Sep 11, 2025	33.10	33.21	32.64	32.91	32.91	0.22%	71,715
Sep 10, 2025	33.25	33.25	32.45	32.84	32.84	0.49%	37,271
Sep 9, 2025	33.02	33.05	32.57	32.68	32.68	0.12%	26,839
Sep 8, 2025	32.58	32.88	32.30	32.64	32.64	1.65%	22,382
Sep 5, 2025	34.16	34.19	31.90	32.11	32.11	-5.31%	32,465
Sep 4, 2025	33.47	33.92	33.41	33.91	33.91	1.07%	30,410
Sep 3, 2025	33.48	33.86	33.32	33.55	33.55	-0.06%	51,234
Sep 2, 2025	32.96	33.68	32.58	33.57	33.57	-0.59%	24,548
Aug 29, 2025	34.03	34.12	33.56	33.77	33.77	-1.52%	12,828
Aug 28, 2025	33.96	34.40	33.75	34.29	34.29	0.97%	28,959
Aug 27, 2025	33.29	33.96	33.10	33.96	33.96	2.10%	16,836
Aug 26, 2025	33.55	33.60	32.85	33.26	33.26	-1.04%	43,995
Aug 25, 2025	33.89	34.07	33.58	33.61	33.61	-1.15%	30,549
Aug 22, 2025	33.67	34.45	33.58	34.00	34.00	1.07%	58,313
Aug 21, 2025	33.51	34.01	33.51	33.64	33.64	-0.18%	21,164
Aug 20, 2025	34.26	34.38	33.60	33.70	33.70	-1.81%	43,376
Aug 19, 2025	35.03	35.03	34.18	34.32	34.32	-2.80%	33,396
Aug 18, 2025	35.92	36.00	34.87	35.31	35.31	-1.18%	26,274
Aug 15, 2025	36.00	36.46	35.64	35.73	35.73	-1.19%	20,440
Aug 14, 2025	36.08	36.54	35.80	36.16	36.16	0.98%	48,179
Aug 13, 2025	37.46	37.46	35.71	35.81	35.81	-3.48%	21,662
Aug 12, 2025	36.29	37.22	36.29	37.10	37.10	2.91%	20,939
Aug 11, 2025	35.90	36.81	35.83	36.05	36.05	-0.06%	22,565
Aug 8, 2025	36.02	36.36	35.76	36.07	36.07	0.50%	22,583
Aug 7, 2025	36.79	36.79	35.57	35.89	35.89	-1.75%	41,796
Aug 6, 2025	37.21	37.32	36.42	36.53	36.53	-1.06%	40,555
Aug 5, 2025	38.19	38.20	36.92	36.92	36.92	-2.92%	29,640
Aug 4, 2025	36.97	38.38	36.97	38.03	38.03	4.25%	22,390
Aug 1, 2025	37.94	37.95	36.05	36.48	36.48	-3.67%	46,448
Jul 31, 2025	40.87	40.87	37.68	37.87	37.87	8.01%	78,240
Jul 30, 2025	35.01	35.18	34.65	35.06	35.06	0.29%	56,570
Jul 29, 2025	35.39	35.50	34.90	34.96	34.96	0.01%	15,953
Jul 28, 2025	35.24	35.28	34.72	34.96	34.96	-0.49%	12,986
Jul 25, 2025	35.06	35.73	35.03	35.13	35.13	0.77%	6,646
Jul 24, 2025	34.71	35.08	34.41	34.86	34.86	2.02%	11,373
Jul 23, 2025	34.26	34.26	33.57	34.17	34.17	-0.12%	9,230
Jul 22, 2025	34.54	34.59	34.07	34.21	34.21	-1.58%	5,652
Jul 21, 2025	34.90	34.97	34.76	34.76	34.76	-0.09%	8,847
Jul 18, 2025	35.24	35.30	34.56	34.79	34.79	-0.63%	20,837