MSFU(MSFU)
MSFU
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/2/2026 | $23.38 | $24.38 | $23.36 | $24.10 | 12.21M |
| 7/1/2026 | $23.02 | $23.99 | $22.35 | $23.46 | 12.42M |
| 6/30/2026 | $21.88 | $22.25 | $21.47 | $22.09 | 8.57M |
| 6/29/2026 | $22.60 | $23.03 | $21.41 | $21.61 | 11.38M |
| 6/26/2026 | $20.34 | $22.55 | $20.16 | $21.99 | 13.78M |
| 6/25/2026 | $21.06 | $21.20 | $19.47 | $19.88 | 12.39M |
| 6/24/2026 | $22.07 | $22.98 | $21.29 | $21.38 | 5.93M |
| 6/23/2026 | $22.21 | $22.79 | $22.02 | $22.40 | 6.67M |
| 6/22/2026 | $22.76 | $23.50 | $21.73 | $21.75 | 7.16M |
| 6/18/2026 | $23.06 | $23.50 | $22.50 | $23.21 | 8.48M |
| 6/17/2026 | $24.62 | $24.68 | $23.02 | $23.21 | 6.32M |
| 6/16/2026 | $25.40 | $25.50 | $24.72 | $25.13 | 5.40M |
| 6/15/2026 | $25.52 | $26.15 | $25.04 | $25.93 | 7.07M |
| 6/12/2026 | $24.82 | $24.88 | $23.68 | $24.77 | 6.66M |
| 6/11/2026 | $25.34 | $25.57 | $23.93 | $24.70 | 8.60M |
| 6/10/2026 | $25.82 | $26.65 | $25.62 | $25.64 | 4.61M |
| 6/9/2026 | $27.20 | $27.59 | $25.79 | $26.42 | 8.05M |
| 6/8/2026 | $27.91 | $28.28 | $27.14 | $27.58 | 6.83M |
| 6/5/2026 | $29.82 | $30.01 | $27.93 | $28.25 | 8.92M |
| 6/4/2026 | $30.94 | $30.97 | $29.63 | $29.86 | 7.30M |
| 6/3/2026 | $31.29 | $31.63 | $29.31 | $29.79 | 10.43M |
| 6/2/2026 | $32.66 | $33.60 | $31.65 | $31.79 | 11.90M |
| 6/1/2026 | $35.33 | $35.53 | $34.35 | $34.69 | 14.75M |
| 5/29/2026 | $30.70 | $33.17 | $30.67 | $33.09 | 13.91M |
| 5/28/2026 | $28.02 | $30.26 | $28.01 | $29.92 | 9.77M |
| 5/27/2026 | $27.76 | $28.43 | $27.56 | $28.01 | 5.45M |
| 5/26/2026 | $28.54 | $28.97 | $28.06 | $28.47 | 5.53M |
| 5/22/2026 | $28.93 | $29.62 | $28.50 | $28.81 | 5.08M |
| 5/21/2026 | $29.71 | $29.92 | $28.45 | $28.91 | 7.44M |
| 5/20/2026 | $28.12 | $29.20 | $27.74 | $29.06 | 5.08M |
| 5/19/2026 | $30.33 | $30.72 | $28.47 | $28.61 | 9.46M |
| 5/18/2026 | $28.47 | $29.65 | $28.35 | $29.45 | 8.21M |
| 5/15/2026 | $28.19 | $30.06 | $28.03 | $29.24 | 13.51M |
| 5/14/2026 | $26.84 | $27.88 | $26.42 | $27.56 | 5.39M |
| 5/13/2026 | $26.78 | $27.15 | $26.44 | $26.97 | 6.19M |
| 5/12/2026 | $28.27 | $28.40 | $27.20 | $27.36 | 5.13M |
| 5/11/2026 | $27.38 | $28.03 | $27.05 | $28.03 | 6.07M |
| 5/8/2026 | $28.69 | $28.86 | $28.22 | $28.37 | 6.51M |
| 5/7/2026 | $29.12 | $30.15 | $28.91 | $29.21 | 8.83M |
| 5/6/2026 | $27.41 | $28.84 | $27.05 | $28.22 | 6.67M |
| 5/5/2026 | $28.43 | $28.64 | $27.56 | $27.89 | 5.09M |
| 5/4/2026 | $27.94 | $29.19 | $27.83 | $28.23 | 6.08M |
| 5/1/2026 | $28.10 | $28.70 | $27.81 | $28.35 | 6.69M |
| 4/30/2026 | $27.87 | $28.39 | $26.12 | $27.48 | 15.54M |
| 4/29/2026 | $29.79 | $30.15 | $29.23 | $29.85 | 11.86M |
| 4/28/2026 | $29.84 | $30.59 | $29.47 | $30.51 | 6.62M |
| 4/27/2026 | $29.54 | $30.20 | $28.82 | $29.92 | 7.66M |
| 4/24/2026 | $28.80 | $29.89 | $28.65 | $29.88 | 6.97M |
| 4/23/2026 | $29.23 | $29.76 | $28.04 | $28.67 | 10.61M |
| 4/22/2026 | $30.20 | $31.22 | $29.85 | $31.12 | 5.80M |
| 4/21/2026 | $29.30 | $30.33 | $28.94 | $29.91 | 9.85M |
| 4/20/2026 | $29.53 | $29.80 | $28.82 | $29.09 | 6.76M |
| 4/17/2026 | $30.05 | $30.97 | $29.46 | $29.73 | 12.20M |
| 4/16/2026 | $29.33 | $29.50 | $28.30 | $29.38 | 11.37M |
| 4/15/2026 | $26.43 | $28.59 | $26.29 | $28.19 | 12.13M |
| 4/14/2026 | $25.13 | $26.01 | $24.97 | $25.81 | 9.88M |
| 4/13/2026 | $23.36 | $24.72 | $23.05 | $24.70 | 7.71M |
| 4/10/2026 | $23.27 | $23.61 | $22.92 | $23.03 | 5.13M |
| 4/9/2026 | $23.27 | $23.36 | $22.57 | $23.32 | 6.10M |
| 4/8/2026 | $24.76 | $24.81 | $23.13 | $23.49 | 5.71M |
| 4/7/2026 | $23.00 | $23.25 | $22.53 | $23.24 | 3.42M |
| 4/6/2026 | $23.37 | $23.41 | $22.89 | $23.31 | 3.63M |