MSFO(MSFO)
MSFO
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 11/13/2026 | $12.11 | $12.21 | $11.96 | $12.17 | 25,036 |
| 11/12/2026 | $12.08 | $12.30 | $12.08 | $12.14 | 35,930 |
| 11/11/2026 | $12.37 | $12.42 | $12.11 | $12.19 | 59,950 |
| 11/10/2026 | $12.60 | $12.63 | $12.26 | $12.41 | 140,332 |
| 11/9/2026 | $12.67 | $12.73 | $12.56 | $12.71 | 68,500 |
| 11/6/2026 | $12.30 | $12.48 | $12.30 | $12.34 | 44,900 |
| 11/5/2026 | $12.86 | $12.87 | $12.44 | $12.51 | 72,339 |
| 11/4/2026 | $12.69 | $13.07 | $12.69 | $12.97 | 73,665 |
| 11/3/2026 | $11.95 | $12.28 | $11.95 | $12.27 | 12,002 |
| 11/2/2026 | $12.24 | $12.42 | $11.90 | $11.91 | 43,940 |
| 10/30/2026 | $12.22 | $12.32 | $12.10 | $12.22 | 108,603 |
| 10/29/2026 | $12.53 | $12.54 | $12.20 | $12.35 | 79,235 |
| 10/28/2026 | $12.43 | $12.50 | $12.36 | $12.47 | 38,365 |
| 10/27/2026 | $12.50 | $12.53 | $12.39 | $12.47 | 22,537 |
| 10/26/2026 | $12.35 | $12.50 | $12.23 | $12.46 | 43,000 |
| 10/23/2026 | $12.19 | $12.34 | $12.11 | $12.28 | 41,100 |
| 10/22/2026 | $12.45 | $12.45 | $12.21 | $12.26 | 29,720 |
| 10/21/2026 | $12.51 | $12.58 | $12.46 | $12.58 | 38,500 |
| 10/20/2026 | $12.53 | $12.55 | $12.45 | $12.55 | 19,446 |
| 10/19/2026 | $12.42 | $12.59 | $12.42 | $12.54 | 36,500 |
| 10/16/2026 | $12.66 | $12.66 | $12.36 | $12.43 | 41,634 |
| 10/15/2026 | $12.48 | $12.64 | $12.48 | $12.62 | 37,399 |
| 10/14/2026 | $12.75 | $12.78 | $12.57 | $12.57 | 43,511 |
| 10/13/2026 | $12.76 | $12.87 | $12.75 | $12.77 | 44,600 |
| 10/12/2026 | $12.67 | $12.73 | $12.66 | $12.70 | 75,129 |
| 10/9/2026 | $12.51 | $12.64 | $12.48 | $12.59 | 27,981 |
| 10/8/2026 | $12.52 | $12.57 | $12.36 | $12.40 | 31,527 |
| 10/7/2026 | $12.60 | $12.64 | $12.54 | $12.61 | 28,276 |
| 10/6/2026 | $12.64 | $12.72 | $12.60 | $12.65 | 99,026 |
| 10/5/2026 | $12.38 | $12.62 | $12.38 | $12.51 | 95,378 |
| 10/2/2026 | $12.40 | $12.42 | $12.31 | $12.39 | 36,000 |
| 10/1/2026 | $12.36 | $12.36 | $12.24 | $12.27 | 52,424 |
| 9/30/2026 | $12.22 | $12.41 | $12.22 | $12.32 | 48,470 |
| 9/29/2026 | $12.18 | $12.29 | $12.09 | $12.17 | 37,129 |
| 9/28/2026 | $12.16 | $12.27 | $12.08 | $12.20 | 48,633 |
| 9/25/2026 | $12.14 | $12.40 | $12.14 | $12.34 | 91,431 |
| 9/24/2026 | $11.98 | $12.10 | $11.96 | $12.10 | 16,490 |
| 9/23/2026 | $12.14 | $12.28 | $12.10 | $12.17 | 37,600 |
| 9/22/2026 | $12.25 | $12.29 | $12.04 | $12.12 | 53,702 |
| 9/21/2026 | $12.00 | $12.19 | $12.00 | $12.19 | 50,203 |
| 9/18/2026 | $12.13 | $12.13 | $11.97 | $12.00 | 24,532 |
| 9/17/2026 | $12.10 | $12.12 | $12.00 | $12.07 | 17,532 |
| 9/16/2026 | $12.05 | $12.10 | $11.93 | $11.98 | 53,227 |
| 9/15/2026 | $12.16 | $12.26 | $12.11 | $12.15 | 89,000 |
| 9/14/2026 | $12.07 | $12.35 | $12.07 | $12.26 | 48,800 |
| 9/11/2026 | $12.06 | $12.13 | $12.01 | $12.13 | 103,717 |
| 9/10/2026 | $11.94 | $12.05 | $11.91 | $12.02 | 46,126 |
| 9/9/2026 | $12.08 | $12.09 | $12.01 | $12.03 | 60,791 |
| 9/8/2026 | $12.07 | $12.12 | $12.01 | $12.10 | 183,714 |
| 9/4/2026 | $12.47 | $12.47 | $12.20 | $12.20 | 64,659 |
| 9/3/2026 | $12.30 | $12.50 | $12.30 | $12.44 | 93,244 |
| 9/2/2026 | $12.30 | $12.30 | $12.16 | $12.20 | 134,031 |
| 9/1/2026 | $12.29 | $12.41 | $12.26 | $12.32 | 50,637 |
| 8/31/2026 | $12.50 | $12.52 | $12.43 | $12.43 | 102,528 |
| 8/28/2026 | $12.40 | $12.63 | $12.40 | $12.56 | 113,652 |
| 8/27/2026 | $12.20 | $12.39 | $12.14 | $12.39 | 43,800 |
| 8/26/2026 | $12.24 | $12.38 | $12.24 | $12.34 | 34,762 |
| 8/25/2026 | $12.21 | $12.28 | $12.15 | $12.26 | 32,871 |
| 8/24/2026 | $12.10 | $12.26 | $12.10 | $12.23 | 92,537 |
| 8/21/2026 | $12.16 | $12.18 | $12.07 | $12.11 | 74,902 |
| 8/20/2026 | $12.11 | $12.12 | $12.05 | $12.10 | 79,919 |
| 8/19/2026 | $12.18 | $12.35 | $12.14 | $12.24 | 93,000 |
| 8/18/2026 | $12.23 | $12.25 | $12.12 | $12.16 | 902,195 |
| 8/17/2026 | $12.41 | $12.44 | $12.13 | $12.25 | 208,970 |
Latest close Refreshed daily after the closeAbout this data
Explore More
MSFO Financial Metrics
Explore 130+ historical metrics & ratios
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
