MSFL(MSFL)
MSFL
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/14/2026 | $25.04 | $25.40 | $24.80 | $24.89 | 320,135 |
| 8/13/2026 | $24.79 | $25.52 | $24.74 | $25.07 | 488,900 |
| 8/12/2026 | $25.48 | $25.58 | $24.57 | $24.65 | 523,000 |
| 8/11/2026 | $25.89 | $25.93 | $25.41 | $25.82 | 327,813 |
| 8/10/2026 | $25.82 | $26.85 | $25.73 | $26.06 | 676,300 |
| 8/7/2026 | $25.50 | $25.97 | $25.33 | $25.44 | 477,515 |
| 8/6/2026 | $24.35 | $25.63 | $24.35 | $25.47 | 866,512 |
| 8/5/2026 | $25.10 | $25.29 | $24.07 | $24.21 | 1.01M |
| 8/4/2026 | $23.58 | $25.42 | $23.58 | $24.78 | 1.65M |
| 8/3/2026 | $23.25 | $24.66 | $23.15 | $24.26 | 2.70M |
| 7/31/2026 | $20.75 | $22.29 | $20.71 | $22.11 | 1.99M |
| 7/30/2026 | $19.83 | $21.47 | $19.34 | $20.90 | 7.45M |
| 7/29/2026 | $16.17 | $16.80 | $15.79 | $16.06 | 3.41M |
| 7/28/2026 | $16.17 | $16.73 | $16.00 | $16.18 | 1.33M |
| 7/27/2026 | $15.87 | $16.23 | $15.75 | $15.82 | 1.04M |
| 7/24/2026 | $15.72 | $15.81 | $15.17 | $15.25 | 1.04M |
| 7/23/2026 | $15.92 | $16.04 | $14.91 | $15.22 | 1.10M |
| 7/22/2026 | $16.81 | $16.82 | $15.68 | $15.97 | 1.07M |
| 7/21/2026 | $16.72 | $16.89 | $16.47 | $16.57 | 777,300 |
| 7/20/2026 | $16.02 | $17.04 | $15.95 | $16.99 | 1.33M |
| 7/17/2026 | $16.35 | $16.64 | $15.90 | $16.27 | 1.37M |
| 7/16/2026 | $16.66 | $17.30 | $16.15 | $16.89 | 1.86M |
| 7/15/2026 | $15.78 | $16.72 | $15.72 | $16.44 | 1.70M |
| 7/14/2026 | $15.41 | $15.85 | $15.08 | $15.58 | 1.76M |
| 7/13/2026 | $15.84 | $16.30 | $15.54 | $16.10 | 1.81M |
| 7/10/2026 | $15.80 | $16.16 | $15.33 | $15.62 | 1.36M |
| 7/9/2026 | $14.74 | $15.59 | $14.69 | $15.55 | 1.60M |
| 7/8/2026 | $15.51 | $15.64 | $15.34 | $15.46 | 1.57M |
| 7/7/2026 | $16.21 | $16.49 | $15.90 | $15.95 | 2.23M |
| 7/6/2026 | $15.81 | $15.95 | $15.33 | $15.78 | 1.43M |
| 7/2/2026 | $15.63 | $16.21 | $15.54 | $16.05 | 2.18M |
| 7/1/2026 | $15.30 | $15.96 | $14.87 | $15.61 | 3.96M |
| 6/30/2026 | $14.54 | $14.81 | $14.28 | $14.71 | 2.19M |
| 6/29/2026 | $15.08 | $15.32 | $14.24 | $14.36 | 2.38M |
| 6/26/2026 | $13.54 | $14.99 | $13.42 | $14.64 | 5.31M |
| 6/25/2026 | $14.00 | $14.11 | $12.96 | $13.23 | 3.03M |
| 6/24/2026 | $14.70 | $15.29 | $14.17 | $14.23 | 1.51M |
| 6/23/2026 | $14.83 | $15.16 | $14.65 | $14.91 | 2.16M |
| 6/22/2026 | $15.00 | $15.53 | $14.37 | $14.39 | 2.11M |
| 6/18/2026 | $15.28 | $15.52 | $14.87 | $15.33 | 2.00M |
| 6/17/2026 | $16.28 | $16.28 | $15.22 | $15.35 | 1.45M |
| 6/16/2026 | $16.73 | $16.80 | $16.35 | $16.60 | 1.11M |
| 6/15/2026 | $16.88 | $17.28 | $16.55 | $17.14 | 1.59M |
| 6/12/2026 | $16.46 | $16.46 | $15.65 | $16.36 | 1.48M |
| 6/11/2026 | $16.78 | $16.88 | $15.81 | $16.31 | 2.49M |
| 6/10/2026 | $17.00 | $17.60 | $16.94 | $16.95 | 1.10M |
| 6/9/2026 | $17.95 | $18.23 | $17.05 | $17.45 | 1.45M |
| 6/8/2026 | $18.50 | $18.68 | $17.95 | $18.22 | 1.37M |
| 6/5/2026 | $19.68 | $19.82 | $18.45 | $18.66 | 1.55M |
| 6/4/2026 | $20.42 | $20.47 | $19.58 | $19.74 | 1.56M |
| 6/3/2026 | $20.75 | $20.90 | $19.37 | $19.66 | 2.10M |
| 6/2/2026 | $21.58 | $22.21 | $20.92 | $21.01 | 3.46M |
| 6/1/2026 | $23.30 | $23.49 | $22.70 | $22.93 | 4.33M |
| 5/29/2026 | $20.32 | $21.92 | $20.31 | $21.89 | 4.08M |
| 5/28/2026 | $18.55 | $20.01 | $18.53 | $19.80 | 3.41M |
| 5/27/2026 | $18.35 | $18.80 | $18.23 | $18.51 | 2.47M |
| 5/26/2026 | $18.88 | $19.16 | $18.56 | $18.82 | 1.46M |
| 5/22/2026 | $19.15 | $19.58 | $18.85 | $19.04 | 1.22M |
| 5/21/2026 | $19.59 | $19.76 | $18.82 | $19.13 | 1.78M |
| 5/20/2026 | $18.66 | $19.31 | $18.35 | $19.22 | 1.25M |
| 5/19/2026 | $20.00 | $20.31 | $18.82 | $18.94 | 1.67M |
| 5/18/2026 | $18.80 | $19.61 | $18.75 | $19.46 | 1.69M |