MSF.F(MSF.F)
MSF.F
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/5/2026 | $425.00 | $429.20 | $424.55 | $428.65 | 2,337 |
| 8/4/2026 | $420.40 | $433.55 | $413.05 | $431.75 | 81,507 |
| 8/3/2026 | $404.75 | $426.05 | $404.75 | $423.05 | 95,220 |
| 7/31/2026 | $387.65 | $403.55 | $387.00 | $396.95 | 87,676 |
| 7/30/2026 | $366.50 | $392.65 | $364.15 | $387.50 | 168,491 |
| 7/29/2026 | $347.30 | $349.35 | $341.85 | $346.60 | 33,454 |
| 7/28/2026 | $345.10 | $351.95 | $344.30 | $350.55 | 34,530 |
| 7/27/2026 | $336.55 | $346.20 | $336.55 | $345.00 | 23,867 |
| 7/24/2026 | $335.85 | $342.00 | $335.00 | $338.00 | 24,559 |
| 7/23/2026 | $340.10 | $344.10 | $332.10 | $333.10 | 39,325 |
| 7/22/2026 | $348.95 | $351.00 | $340.45 | $340.65 | 28,573 |
| 7/21/2026 | $350.15 | $351.70 | $347.65 | $349.95 | 24,026 |
| 7/20/2026 | $344.50 | $349.00 | $340.55 | $348.45 | 19,701 |
| 7/17/2026 | $344.65 | $348.35 | $340.45 | $342.00 | 39,397 |
| 7/16/2026 | $346.20 | $350.80 | $342.80 | $348.75 | 47,034 |
| 7/15/2026 | $336.40 | $347.65 | $335.85 | $346.40 | 53,086 |
| 7/14/2026 | $341.50 | $341.85 | $329.50 | $337.30 | 59,330 |
| 7/13/2026 | $339.40 | $343.00 | $336.95 | $342.70 | 25,183 |
| 7/10/2026 | $336.50 | $343.00 | $334.30 | $335.65 | 23,073 |
| 7/9/2026 | $336.20 | $336.20 | $326.70 | $332.80 | 44,640 |
| 7/8/2026 | $341.30 | $341.70 | $334.40 | $335.35 | 41,520 |
| 7/7/2026 | $340.55 | $346.00 | $340.00 | $343.70 | 33,926 |
| 7/6/2026 | $341.25 | $343.45 | $334.00 | $338.55 | 31,939 |
| 7/3/2026 | $340.50 | $340.50 | $337.50 | $338.60 | 35,261 |
| 7/2/2026 | $339.90 | $341.20 | $332.60 | $338.80 | 76,155 |
| 7/1/2026 | $329.55 | $340.40 | $328.80 | $337.60 | 43,435 |
| 6/30/2026 | $325.55 | $326.85 | $322.40 | $324.50 | 42,220 |
| 6/29/2026 | $331.85 | $334.05 | $325.55 | $326.30 | 75,659 |
| 6/26/2026 | $313.05 | $325.05 | $311.25 | $325.00 | 78,419 |
| 6/25/2026 | $320.95 | $322.50 | $311.15 | $312.60 | 86,773 |
| 6/24/2026 | $329.15 | $333.70 | $325.95 | $329.65 | 36,529 |
| 6/23/2026 | $320.90 | $331.40 | $320.55 | $327.80 | 58,181 |
| 6/22/2026 | $331.10 | $333.20 | $323.95 | $324.60 | 60,419 |
| 6/19/2026 | $331.00 | $331.15 | $329.30 | $330.10 | 17,083 |
| 6/18/2026 | $332.50 | $333.85 | $325.35 | $327.20 | 65,203 |
| 6/17/2026 | $339.75 | $339.85 | $332.00 | $332.70 | 67,298 |
| 6/16/2026 | $345.40 | $345.85 | $337.80 | $339.00 | 33,954 |
| 6/15/2026 | $343.10 | $344.30 | $338.35 | $343.75 | 65,306 |
| 6/12/2026 | $338.50 | $340.95 | $330.50 | $335.15 | 46,921 |
| 6/11/2026 | $346.00 | $346.10 | $335.80 | $336.95 | 65,581 |
| 6/10/2026 | $348.70 | $350.10 | $343.65 | $347.50 | 49,288 |
| 6/9/2026 | $356.95 | $357.00 | $349.00 | $349.00 | 32,412 |
| 6/8/2026 | $360.00 | $361.10 | $356.20 | $356.25 | 26,191 |
| 6/5/2026 | $367.20 | $370.55 | $364.10 | $364.90 | 43,242 |
| 6/4/2026 | $369.05 | $374.60 | $368.40 | $370.30 | 52,410 |
| 6/3/2026 | $378.15 | $381.25 | $367.05 | $367.85 | 69,663 |
| 6/2/2026 | $389.60 | $391.40 | $380.00 | $381.90 | 81,414 |
| 6/1/2026 | $394.50 | $405.40 | $392.50 | $398.55 | 148,351 |
| 5/29/2026 | $368.05 | $381.55 | $367.70 | $379.75 | 63,236 |
| 5/28/2026 | $356.45 | $368.35 | $354.30 | $364.10 | 68,452 |
| 5/27/2026 | $356.35 | $357.25 | $352.00 | $355.00 | 24,315 |
| 5/26/2026 | $360.75 | $360.80 | $355.55 | $358.00 | 18,781 |
| 5/25/2026 | $362.85 | $363.55 | $362.00 | $363.25 | 10,089 |
| 5/22/2026 | $363.05 | $365.25 | $359.15 | $361.50 | 24,742 |
| 5/21/2026 | $360.45 | $373.15 | $359.00 | $361.20 | 61,894 |
| 5/20/2026 | $359.80 | $361.00 | $354.75 | $358.55 | 24,149 |
| 5/19/2026 | $363.40 | $372.70 | $363.10 | $363.45 | 35,574 |
| 5/18/2026 | $361.80 | $364.00 | $357.00 | $359.30 | 20,172 |
| 5/15/2026 | $348.95 | $366.25 | $348.75 | $363.30 | 39,877 |
| 5/14/2026 | $344.90 | $352.60 | $343.50 | $351.90 | 18,156 |
| 5/13/2026 | $347.95 | $348.90 | $342.65 | $345.20 | 23,405 |
| 5/12/2026 | $350.30 | $353.90 | $347.05 | $347.65 | 23,300 |
| 5/11/2026 | $351.00 | $351.95 | $344.35 | $348.70 | 29,703 |
| 5/8/2026 | $359.35 | $360.00 | $352.00 | $353.40 | 40,290 |
| 5/7/2026 | $353.10 | $363.75 | $351.80 | $361.55 | 35,064 |