MSFU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	28.53	29.10	28.53	28.75	-	-0.14%	1,702,360
Mar 5, 2026	27.94	28.92	27.91	28.79	28.79	2.82%	4,730,839
Mar 4, 2026	27.49	28.85	27.40	28.00	28.00	0.54%	5,571,731
Mar 3, 2026	26.38	28.24	26.34	27.85	27.85	2.73%	6,443,457
Mar 2, 2026	26.25	27.50	26.08	27.11	27.11	2.77%	3,803,376
Feb 27, 2026	26.05	26.93	25.98	26.38	26.38	-4.52%	3,539,475
Feb 26, 2026	28.01	28.41	27.23	27.63	27.63	0.58%	4,090,712
Feb 25, 2026	26.12	27.55	26.10	27.47	27.47	5.82%	4,395,047
Feb 24, 2026	25.29	25.98	24.98	25.96	25.96	2.33%	2,890,619
Feb 23, 2026	26.82	26.82	25.17	25.37	25.37	-6.38%	4,145,859
Feb 20, 2026	26.98	27.49	26.81	27.10	27.10	-0.66%	2,627,484
Feb 19, 2026	27.60	28.09	27.06	27.28	27.28	-0.15%	2,234,687
Feb 18, 2026	27.13	27.73	26.90	27.32	27.32	1.30%	2,014,005
Feb 17, 2026	27.29	27.45	26.63	26.97	26.97	-2.14%	2,277,321
Feb 13, 2026	27.87	28.15	27.14	27.56	27.56	-0.51%	2,225,992
Feb 12, 2026	28.12	28.28	27.15	27.70	27.70	-1.14%	3,334,360
Feb 11, 2026	29.74	29.77	27.57	28.02	28.02	-4.50%	4,206,568
Feb 10, 2026	30.17	30.79	29.24	29.34	29.34	-0.03%	3,626,990
Feb 9, 2026	28.15	29.54	27.63	29.35	29.35	6.23%	4,094,273
Feb 6, 2026	27.41	27.75	26.56	27.63	27.63	3.56%	5,220,331
Feb 5, 2026	28.68	28.76	26.50	26.68	26.68	-9.90%	5,485,252
Feb 4, 2026	29.10	30.25	28.91	29.61	29.61	1.40%	4,284,488
Feb 3, 2026	30.78	30.78	28.81	29.20	29.20	-5.72%	5,014,653
Feb 2, 2026	32.00	32.05	30.81	30.97	30.97	-3.43%	3,061,158
Jan 30, 2026	33.32	33.38	31.45	32.07	32.07	-1.17%	6,193,958
Jan 29, 2026	33.60	34.01	30.43	32.45	32.45	-20.23%	17,665,129
Jan 28, 2026	40.95	40.96	40.06	40.68	40.68	0.47%	2,415,736
Jan 27, 2026	39.35	40.85	39.34	40.49	40.49	4.19%	1,300,460
Jan 26, 2026	38.01	39.44	37.47	38.86	38.86	1.94%	1,786,043
Jan 23, 2026	35.89	38.92	35.73	38.12	38.12	6.45%	2,385,919
Jan 22, 2026	35.33	36.05	34.82	35.81	35.81	3.17%	1,499,978
Jan 21, 2026	36.04	36.06	33.85	34.71	34.71	-4.64%	2,866,652
Jan 20, 2026	35.90	36.74	35.53	36.40	36.40	-2.28%	1,103,295
Jan 16, 2026	36.91	37.78	36.74	37.25	37.25	1.17%	1,240,857
Jan 15, 2026	37.93	38.00	36.67	36.82	36.82	-1.21%	1,499,867
Jan 14, 2026	38.43	38.70	36.88	37.27	37.27	-4.70%	1,659,175
Jan 13, 2026	39.83	39.96	38.34	39.11	39.11	-2.78%	1,436,738
Jan 12, 2026	40.14	40.85	40.01	40.23	40.23	-0.86%	526,357
Jan 9, 2026	39.77	40.67	39.41	40.58	40.58	0.47%	795,844
Jan 8, 2026	41.03	41.16	40.06	40.39	40.39	-2.32%	531,056
Jan 7, 2026	40.76	42.38	40.42	41.35	41.35	2.15%	979,905
Jan 6, 2026	39.70	40.54	39.08	40.48	40.48	2.22%	1,211,963
Jan 5, 2026	39.75	40.10	39.04	39.60	39.60	-0.05%	1,267,790
Jan 2, 2026	41.61	41.61	39.14	39.62	39.62	-4.41%	1,370,880
Dec 31, 2025	42.13	42.21	41.41	41.45	41.45	-1.71%	471,370
Dec 30, 2025	41.84	42.53	41.84	42.17	42.17	0.17%	381,019
Dec 29, 2025	41.72	42.30	41.63	42.10	42.10	-0.33%	417,338
Dec 26, 2025	42.10	42.28	41.92	42.24	42.24	-0.09%	814,211
Dec 24, 2025	41.96	42.51	41.76	42.28	42.28	0.48%	363,527
Dec 23, 2025	41.79	42.25	41.79	42.08	42.08	0.02%	412,868
Dec 22, 2025	42.31	42.71	41.69	42.07	41.80	-0.40%	715,267
Dec 19, 2025	42.49	42.59	41.68	42.24	41.97	0.76%	685,542
Dec 18, 2025	41.09	42.91	40.96	41.92	41.65	3.17%	922,279
Dec 17, 2025	40.75	41.25	40.49	40.63	40.37	-0.07%	499,687
Dec 16, 2025	39.89	40.91	39.72	40.66	40.40	0.59%	386,539
Dec 15, 2025	41.34	41.34	40.05	40.42	40.16	-1.53%	519,664
Dec 12, 2025	41.34	41.75	40.70	41.05	40.79	-2.29%	611,431
Dec 11, 2025	40.67	42.40	40.67	42.01	41.74	2.14%	922,907
Dec 10, 2025	42.19	42.19	40.50	41.13	40.87	-10.49%	1,859,226
Dec 9, 2025	45.46	45.96	45.32	45.95	43.37	0.35%	307,878
Dec 8, 2025	44.62	46.01	44.62	45.79	43.22	3.27%	654,337
Dec 5, 2025	44.11	44.40	43.58	44.34	41.85	0.84%	646,559
Dec 4, 2025	43.71	44.04	43.20	43.97	41.50	1.22%	874,037
Dec 3, 2025	43.10	44.64	42.95	43.44	41.00	-4.90%	1,682,355
Dec 2, 2025	45.08	46.34	45.06	45.68	43.12	1.22%	745,670
Dec 1, 2025	45.39	45.70	44.73	45.13	42.60	-2.21%	723,234
Nov 28, 2025	45.27	46.24	45.19	46.15	43.56	2.72%	656,567
Nov 26, 2025	45.12	45.47	44.18	44.93	42.41	3.45%	1,156,738
Nov 25, 2025	42.94	43.77	41.26	43.43	40.99	1.31%	1,121,442
Nov 24, 2025	43.08	43.41	41.84	42.87	40.47	0.70%	942,220
Nov 21, 2025	43.62	43.80	41.89	42.57	40.18	-2.81%	1,144,564
Nov 20, 2025	46.34	46.57	43.34	43.80	41.34	-3.03%	994,770
Nov 19, 2025	45.74	46.73	44.44	45.17	42.64	-2.86%	707,353
Nov 18, 2025	46.94	47.86	45.12	46.50	43.89	-5.37%	1,021,188
Nov 17, 2025	49.31	50.05	48.65	49.14	46.38	-1.11%	453,627
Nov 14, 2025	47.38	49.94	47.25	49.69	46.90	2.75%	719,644
Nov 13, 2025	49.83	50.39	48.04	48.36	45.65	-3.28%	664,300
Nov 12, 2025	49.70	50.07	47.66	50.00	47.20	0.95%	745,569
Nov 11, 2025	48.82	49.65	48.28	49.53	46.75	1.18%	477,884
Nov 10, 2025	47.84	49.13	47.67	48.95	46.20	3.55%	795,186
Nov 7, 2025	47.31	47.68	46.57	47.27	44.62	-0.13%	772,525
Nov 6, 2025	49.03	49.03	47.15	47.33	44.68	-4.02%	895,603
Nov 5, 2025	50.60	50.78	49.20	49.31	46.54	-3.01%	821,208
Nov 4, 2025	50.17	50.98	49.50	50.84	47.99	-0.86%	697,242
Nov 3, 2025	52.00	52.88	50.81	51.28	48.40	-0.50%	1,129,513
Oct 31, 2025	53.75	53.83	50.98	51.54	48.65	-2.90%	2,673,634
Oct 30, 2025	54.04	55.04	52.35	53.08	50.10	-6.15%	2,344,271
Oct 29, 2025	56.97	57.33	55.44	56.56	53.39	0.02%	2,980,013
Oct 28, 2025	58.32	58.89	56.31	56.55	53.38	3.89%	1,823,251
Oct 27, 2025	54.35	55.01	53.92	54.43	51.38	3.07%	761,098
Oct 24, 2025	52.47	53.18	52.29	52.81	49.85	0.92%	456,059
Oct 23, 2025	52.65	52.90	51.88	52.33	49.39	0.21%	314,688
Oct 22, 2025	52.21	53.19	51.67	52.22	49.29	0.97%	548,083
Oct 21, 2025	51.66	51.86	50.79	51.72	48.82	0.39%	250,970
Oct 20, 2025	51.07	51.92	50.90	51.52	48.63	1.16%	369,826
Oct 17, 2025	50.05	51.29	49.70	50.93	48.07	0.79%	291,286
Oct 16, 2025	50.82	51.62	49.88	50.53	47.70	-0.86%	337,096
Oct 15, 2025	51.28	51.70	50.27	50.97	48.11	-0.14%	244,019
Oct 14, 2025	50.34	51.32	49.47	51.04	48.18	-0.06%	341,234
Oct 13, 2025	51.47	51.47	50.66	51.07	48.21	1.19%	380,665