MSFW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	30.80	31.08	30.80	30.90	-	-0.13%	9,701
Mar 5, 2026	30.37	30.94	30.37	30.94	30.94	1.72%	15,874
Mar 4, 2026	30.40	30.70	30.21	30.42	30.42	0.47%	6,476
Mar 3, 2026	29.79	30.47	29.35	30.28	30.27	1.55%	13,183
Mar 2, 2026	29.22	30.02	29.22	29.81	29.81	1.27%	13,620
Feb 27, 2026	29.35	29.74	28.80	29.44	29.27	-2.68%	35,294
Feb 26, 2026	30.47	30.60	30.08	30.25	30.08	0.14%	8,590
Feb 25, 2026	29.20	30.21	29.20	30.21	30.04	3.92%	9,937
Feb 24, 2026	28.63	29.15	28.45	29.07	28.91	1.43%	10,936
Feb 23, 2026	29.74	29.74	28.65	28.66	28.50	-4.82%	17,020
Feb 20, 2026	29.87	30.27	29.87	30.11	29.76	0.20%	35,464
Feb 19, 2026	30.32	30.66	29.99	30.05	29.70	-0.27%	18,360
Feb 18, 2026	30.02	30.45	30.02	30.13	29.78	0.80%	29,243
Feb 17, 2026	30.08	30.08	29.77	29.89	29.54	-1.97%	20,495
Feb 13, 2026	30.65	30.75	30.32	30.49	30.06	-0.10%	20,982
Feb 12, 2026	30.71	30.86	30.12	30.52	30.09	-0.49%	11,192
Feb 11, 2026	31.05	31.05	30.57	30.67	30.23	-3.00%	14,267
Feb 10, 2026	32.06	32.36	31.47	31.62	31.17	-0.03%	8,825
Feb 9, 2026	30.51	31.69	30.51	31.63	31.18	3.50%	12,149
Feb 6, 2026	30.29	30.56	29.80	30.56	30.03	2.58%	19,830
Feb 5, 2026	31.25	31.25	29.69	29.79	29.27	-6.00%	29,114
Feb 4, 2026	31.42	32.15	31.37	31.69	31.14	0.89%	25,531
Feb 3, 2026	32.29	32.29	31.28	31.41	30.87	-3.47%	19,673
Feb 2, 2026	33.30	33.30	32.50	32.54	31.98	-2.57%	19,663
Jan 30, 2026	34.23	34.23	33.09	33.40	32.60	-0.74%	27,345
Jan 29, 2026	34.51	34.51	32.63	33.65	32.85	-12.19%	102,618
Jan 28, 2026	38.32	38.32	38.00	38.32	37.40	0.16%	18,547
Jan 27, 2026	37.53	38.38	37.53	38.26	37.34	2.46%	20,087
Jan 26, 2026	36.90	37.60	36.53	37.34	36.45	1.06%	17,246
Jan 23, 2026	35.75	37.41	35.60	36.95	35.96	4.08%	34,193
Jan 22, 2026	35.00	35.65	35.00	35.50	34.54	1.65%	7,494
Jan 21, 2026	35.66	35.66	34.50	34.93	33.98	-2.67%	11,313
Jan 20, 2026	35.74	35.97	35.69	35.88	34.92	-2.31%	5,175
Jan 16, 2026	36.49	36.90	36.47	36.73	35.53	1.03%	37,446
Jan 15, 2026	36.70	36.78	36.26	36.36	35.17	-0.50%	6,941
Jan 14, 2026	37.40	37.40	36.40	36.54	35.35	-2.92%	7,680
Jan 13, 2026	38.28	38.28	37.28	37.64	36.41	-1.65%	15,562
Jan 12, 2026	38.50	38.60	38.26	38.27	37.02	-0.88%	8,936
Jan 9, 2026	38.22	38.66	38.05	38.61	37.22	0.26%	8,432
Jan 8, 2026	38.92	38.92	38.45	38.51	37.12	-1.44%	8,006
Jan 7, 2026	39.03	39.59	39.02	39.07	37.67	1.22%	4,700
Jan 6, 2026	38.01	38.60	37.84	38.60	37.21	1.58%	6,017
Jan 5, 2026	37.88	38.31	37.71	38.00	36.63	-0.65%	10,991
Jan 2, 2026	39.32	39.32	38.00	38.25	36.64	-2.72%	18,443
Dec 31, 2025	39.71	39.73	39.31	39.32	37.67	-0.96%	8,946
Dec 30, 2025	39.66	39.90	39.66	39.70	38.03	0.13%	28,079
Dec 29, 2025	39.62	39.72	39.45	39.65	37.98	-0.83%	8,794
Dec 26, 2025	40.03	40.03	39.89	39.98	38.03	-0.15%	6,186
Dec 24, 2025	39.98	40.22	39.98	40.04	38.09	0.28%	2,054
Dec 23, 2025	39.83	40.07	39.83	39.93	37.99	0.43%	6,721
Dec 22, 2025	39.86	39.93	39.63	39.76	37.83	-0.77%	6,366
Dec 19, 2025	40.22	40.23	39.83	40.07	37.90	0.26%	58,872
Dec 18, 2025	39.50	40.29	39.50	39.97	37.80	2.03%	8,106
Dec 17, 2025	39.16	39.51	39.12	39.17	37.05	0.08%	11,058
Dec 16, 2025	38.87	39.32	38.76	39.14	37.02	0.23%	11,811
Dec 15, 2025	39.31	39.42	38.88	39.05	36.94	-1.36%	6,435
Dec 12, 2025	39.75	39.90	39.50	39.59	37.24	-1.27%	9,833
Dec 11, 2025	39.58	40.35	39.58	40.10	37.72	1.29%	6,394
Dec 10, 2025	40.00	40.00	39.43	39.59	37.24	-3.58%	21,247
Dec 9, 2025	40.83	41.06	40.83	41.06	38.62	0.51%	4,310
Dec 8, 2025	40.51	41.01	40.51	40.85	38.43	1.19%	7,217
Dec 5, 2025	40.28	40.37	39.97	40.37	37.71	0.60%	10,829
Dec 4, 2025	40.30	40.30	39.83	40.13	37.49	0.65%	10,102
Dec 3, 2025	39.86	40.40	39.72	39.87	37.24	-3.02%	9,558
Dec 2, 2025	40.95	41.37	40.95	41.11	38.40	0.77%	5,763
Dec 1, 2025	41.12	41.12	40.67	40.80	38.11	-1.63%	6,608
Nov 28, 2025	41.30	41.58	41.30	41.47	38.63	1.13%	7,630
Nov 26, 2025	40.84	41.01	40.51	41.01	38.20	2.17%	10,112
Nov 25, 2025	39.65	40.14	38.90	40.14	37.39	1.41%	6,905
Nov 24, 2025	39.61	39.93	39.08	39.58	36.86	-0.18%	8,789
Nov 21, 2025	40.53	40.53	39.57	39.65	36.65	-1.64%	229,673
Nov 20, 2025	41.95	41.97	40.31	40.31	37.26	-2.34%	27,390
Nov 19, 2025	42.03	42.06	41.01	41.28	38.15	-1.79%	6,875
Nov 18, 2025	42.23	42.57	41.25	42.03	38.84	-3.02%	11,087
Nov 17, 2025	42.91	43.79	42.91	43.34	40.05	-1.05%	8,743
Nov 14, 2025	42.77	43.91	42.77	43.79	40.31	1.46%	10,719
Nov 13, 2025	43.96	43.97	43.16	43.16	39.73	-1.84%	5,290
Nov 12, 2025	43.88	44.05	42.77	43.97	40.47	0.51%	9,696
Nov 11, 2025	43.39	43.81	43.24	43.75	40.27	0.60%	7,399
Nov 10, 2025	42.92	43.57	42.83	43.49	40.03	1.85%	7,763
Nov 7, 2025	42.76	42.89	42.43	42.70	39.08	-0.34%	11,502
Nov 6, 2025	43.48	43.48	42.70	42.84	39.21	-2.32%	8,299
Nov 5, 2025	44.57	44.57	43.75	43.86	40.14	-2.10%	8,890
Nov 4, 2025	44.41	44.80	43.85	44.80	41.01	-0.08%	14,225
Nov 3, 2025	45.04	45.50	44.56	44.84	41.04	-1.10%	13,857
Oct 31, 2025	46.06	46.06	45.00	45.33	41.23	-1.81%	20,600
Oct 30, 2025	46.99	47.12	45.65	46.17	41.99	-3.32%	29,306
Oct 29, 2025	48.23	48.23	47.27	47.76	43.43	-0.31%	18,382
Oct 28, 2025	48.65	48.92	47.86	47.91	43.57	2.76%	16,682
Oct 27, 2025	46.70	47.00	46.59	46.62	42.40	0.87%	13,295
Oct 24, 2025	46.12	46.30	45.98	46.22	41.78	0.76%	10,063
Oct 23, 2025	45.85	46.18	45.77	45.87	41.46	-0.10%	8,642
Oct 22, 2025	45.95	46.41	45.77	45.92	41.50	0.65%	24,834
Oct 21, 2025	45.50	45.70	45.27	45.62	41.24	0.26%	5,876
Oct 20, 2025	45.13	45.76	45.13	45.50	41.13	0.09%	7,536
Oct 17, 2025	44.90	45.77	44.90	45.46	40.76	0.25%	28,148
Oct 16, 2025	45.33	45.66	45.18	45.35	40.66	-0.22%	5,626
Oct 15, 2025	45.85	45.94	45.29	45.44	40.75	-0.28%	8,301
Oct 14, 2025	44.87	45.57	44.85	45.57	40.86	-1.01%	5,438
Oct 13, 2025	45.92	46.25	45.92	46.04	40.90	0.69%	7,705