MSFD(MSFD)
MSFD
$10.37—Stale · unknown old
NASDAQ • Last print unknown ago
$10.37—Stale · unknown old
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/11/2026 | $10.40 | $10.46 | $10.32 | $10.37 | 1.14M |
| 9/10/2026 | $10.54 | $10.59 | $10.42 | $10.46 | 1.33M |
| 9/9/2026 | $10.44 | $10.50 | $10.41 | $10.46 | 792,500 |
| 9/8/2026 | $10.45 | $10.49 | $10.40 | $10.43 | 512,226 |
| 9/4/2026 | $10.09 | $10.31 | $10.09 | $10.31 | 948,705 |
| 9/3/2026 | $10.26 | $10.27 | $9.98 | $10.10 | 1.07M |
| 9/2/2026 | $10.31 | $10.43 | $10.30 | $10.37 | 1.05M |
| 9/1/2026 | $10.35 | $10.35 | $10.18 | $10.27 | 1.02M |
| 8/31/2026 | $10.08 | $10.16 | $10.05 | $10.16 | 1.69M |
| 8/28/2026 | $10.18 | $10.19 | $9.94 | $10.03 | 2.32M |
| 8/27/2026 | $10.41 | $10.49 | $10.17 | $10.19 | 2.09M |
| 8/26/2026 | $10.53 | $10.55 | $10.35 | $10.38 | 666,818 |
| 8/25/2026 | $10.59 | $10.62 | $10.45 | $10.47 | 917,176 |
| 8/24/2026 | $10.65 | $10.67 | $10.50 | $10.56 | 885,734 |
| 8/21/2026 | $10.70 | $10.75 | $10.59 | $10.64 | 445,020 |
| 8/20/2026 | $10.67 | $10.72 | $10.63 | $10.68 | 781,000 |
| 8/19/2026 | $10.73 | $10.74 | $10.53 | $10.64 | 940,700 |
| 8/18/2026 | $10.70 | $10.80 | $10.64 | $10.69 | 1.21M |
| 8/17/2026 | $10.49 | $10.76 | $10.46 | $10.71 | 1.75M |
| 8/14/2026 | $10.37 | $10.43 | $10.32 | $10.40 | 704,700 |
| 8/13/2026 | $10.44 | $10.45 | $10.28 | $10.37 | 2.12M |
| 8/12/2026 | $10.30 | $10.49 | $10.29 | $10.47 | 1.82M |
| 8/11/2026 | $10.23 | $10.32 | $10.21 | $10.25 | 2.33M |
| 8/10/2026 | $10.24 | $10.26 | $10.03 | $10.18 | 3.08M |
| 8/7/2026 | $10.30 | $10.34 | $10.20 | $10.30 | 1.41M |
| 8/6/2026 | $10.54 | $10.54 | $10.27 | $10.30 | 2.36M |
| 8/5/2026 | $10.35 | $10.61 | $10.35 | $10.58 | 3.81M |
| 8/4/2026 | $10.73 | $10.75 | $10.32 | $10.46 | 4.17M |
| 8/3/2026 | $10.84 | $10.87 | $10.48 | $10.57 | 5.29M |
| 7/31/2026 | $11.49 | $11.50 | $11.07 | $11.11 | 3.87M |
| 7/30/2026 | $11.90 | $12.10 | $11.21 | $11.44 | 5.13M |
| 7/29/2026 | $13.45 | $13.61 | $13.19 | $13.53 | 2.73M |
| 7/28/2026 | $13.47 | $13.52 | $13.22 | $13.45 | 1.10M |
| 7/27/2026 | $13.56 | $13.62 | $13.42 | $13.60 | 967,047 |
| 7/24/2026 | $13.67 | $13.91 | $13.62 | $13.87 | 554,333 |
| 7/23/2026 | $13.57 | $14.01 | $13.53 | $13.88 | 1.13M |
| 7/22/2026 | $13.23 | $13.67 | $13.22 | $13.55 | 462,700 |
| 7/21/2026 | $13.27 | $13.35 | $13.19 | $13.31 | 608,937 |
| 7/20/2026 | $13.54 | $13.57 | $13.14 | $13.16 | 782,600 |
| 7/17/2026 | $13.43 | $13.59 | $13.30 | $13.44 | 460,825 |
| 7/16/2026 | $13.30 | $13.50 | $13.05 | $13.21 | 619,300 |
| 7/15/2026 | $13.69 | $13.71 | $13.27 | $13.40 | 584,004 |
| 7/14/2026 | $13.83 | $13.98 | $13.66 | $13.77 | 917,862 |
| 7/13/2026 | $13.66 | $13.80 | $13.46 | $13.55 | 696,600 |
| 7/10/2026 | $13.66 | $13.88 | $13.53 | $13.76 | 497,602 |
| 7/9/2026 | $14.15 | $14.17 | $13.77 | $13.79 | 467,000 |
| 7/8/2026 | $13.81 | $13.88 | $13.75 | $13.83 | 738,035 |
| 7/7/2026 | $13.50 | $13.64 | $13.39 | $13.62 | 1.02M |
| 7/6/2026 | $13.69 | $13.88 | $13.63 | $13.69 | 1.18M |
| 7/2/2026 | $13.80 | $13.80 | $13.51 | $13.56 | 832,322 |
| 7/1/2026 | $13.94 | $14.13 | $13.61 | $13.77 | 1.48M |
| 6/30/2026 | $14.32 | $14.42 | $14.16 | $14.21 | 1.33M |
| 6/29/2026 | $14.10 | $14.44 | $13.93 | $14.39 | 1.49M |
| 6/26/2026 | $14.88 | $14.92 | $14.06 | $14.26 | 2.75M |
| 6/25/2026 | $14.66 | $15.19 | $14.61 | $15.07 | 1.39M |
| 6/24/2026 | $14.34 | $14.57 | $14.05 | $14.55 | 747,534 |
| 6/23/2026 | $14.27 | $14.35 | $14.10 | $14.22 | 578,951 |
| 6/22/2026 | $14.40 | $14.68 | $14.16 | $14.67 | 626,827 |
| 6/18/2026 | $14.25 | $14.44 | $14.13 | $14.22 | 352,914 |
| 6/17/2026 | $13.88 | $14.27 | $13.84 | $14.21 | 435,224 |
| 6/16/2026 | $13.64 | $13.81 | $13.63 | $13.70 | 454,300 |
| 6/15/2026 | $13.59 | $13.71 | $13.44 | $13.51 | 626,896 |