MSFW(MSFW)
MSFW
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/19/2026 | $31.26 | $31.90 | $31.26 | $31.67 | 5,250 |
| 8/18/2026 | $31.41 | $31.59 | $31.33 | $31.46 | 12,445 |
| 8/17/2026 | $32.08 | $32.21 | $31.19 | $31.36 | 20,122 |
| 8/14/2026 | $32.81 | $33.14 | $32.80 | $32.80 | 7,274 |
| 8/13/2026 | $33.25 | $33.25 | $32.68 | $32.92 | 6,300 |
| 8/12/2026 | $32.85 | $32.85 | $32.56 | $32.64 | 8,342 |
| 8/11/2026 | $33.35 | $33.51 | $33.24 | $33.51 | 12,244 |
| 8/10/2026 | $33.66 | $34.19 | $33.53 | $33.64 | 14,800 |
| 8/7/2026 | $33.50 | $33.80 | $33.47 | $33.55 | 12,783 |
| 8/6/2026 | $32.49 | $33.52 | $32.49 | $33.52 | 17,400 |
| 8/5/2026 | $33.24 | $33.24 | $32.39 | $32.56 | 20,920 |
| 8/4/2026 | $31.85 | $33.35 | $31.85 | $32.83 | 13,200 |
| 8/3/2026 | $31.51 | $32.78 | $31.51 | $32.50 | 44,476 |
| 7/31/2026 | $29.65 | $30.93 | $29.65 | $30.76 | 26,651 |
| 7/30/2026 | $29.30 | $30.28 | $28.59 | $29.73 | 80,612 |
| 7/29/2026 | $25.06 | $25.95 | $25.02 | $25.17 | 23,575 |
| 7/28/2026 | $25.46 | $25.79 | $25.23 | $25.34 | 9,314 |
| 7/27/2026 | $25.02 | $25.39 | $25.02 | $25.03 | 4,151 |
| 7/24/2026 | $25.00 | $25.14 | $24.63 | $24.64 | 7,101 |
| 7/23/2026 | $25.14 | $25.26 | $24.48 | $24.61 | 22,331 |
| 7/22/2026 | $25.75 | $25.75 | $25.16 | $25.33 | 11,100 |
| 7/21/2026 | $26.09 | $26.23 | $25.88 | $25.88 | 8,558 |
| 7/20/2026 | $25.36 | $26.28 | $25.36 | $26.28 | 6,801 |
| 7/17/2026 | $25.80 | $25.96 | $25.48 | $25.76 | 11,324 |
| 7/16/2026 | $26.22 | $26.57 | $25.79 | $26.35 | 12,445 |
| 7/15/2026 | $25.47 | $26.12 | $25.47 | $25.91 | 11,400 |
| 7/14/2026 | $24.91 | $25.33 | $24.76 | $25.07 | 10,524 |
| 7/13/2026 | $25.34 | $25.75 | $25.05 | $25.54 | 14,426 |
| 7/10/2026 | $25.49 | $25.49 | $25.15 | $25.40 | 6,700 |
| 7/9/2026 | $24.60 | $25.30 | $24.60 | $25.26 | 9,934 |
| 7/8/2026 | $25.29 | $25.30 | $25.09 | $25.23 | 14,817 |
| 7/7/2026 | $25.90 | $26.17 | $25.61 | $25.62 | 16,464 |
| 7/6/2026 | $25.48 | $25.64 | $25.22 | $25.49 | 17,001 |
| 7/2/2026 | $25.48 | $26.08 | $25.48 | $25.93 | 13,713 |
| 7/1/2026 | $25.23 | $25.90 | $24.90 | $25.46 | 10,017 |
| 6/30/2026 | $24.50 | $24.61 | $24.28 | $24.61 | 19,200 |
| 6/29/2026 | $25.02 | $25.19 | $24.16 | $24.29 | 42,500 |
| 6/26/2026 | $23.52 | $24.99 | $23.52 | $24.67 | 33,980 |
| 6/25/2026 | $23.90 | $23.90 | $22.97 | $23.05 | 24,137 |
| 6/24/2026 | $24.61 | $25.21 | $24.16 | $24.16 | 14,643 |
| 6/23/2026 | $24.70 | $24.97 | $24.63 | $24.92 | 11,339 |
| 6/22/2026 | $25.01 | $25.40 | $24.30 | $24.30 | 70,600 |
| 6/18/2026 | $25.30 | $25.47 | $24.91 | $25.37 | 14,980 |
| 6/17/2026 | $26.29 | $26.29 | $25.25 | $25.30 | 12,126 |
| 6/16/2026 | $26.64 | $26.69 | $26.32 | $26.56 | 8,403 |
| 6/15/2026 | $26.75 | $27.15 | $26.69 | $27.00 | 25,600 |
| 6/12/2026 | $26.52 | $26.52 | $25.78 | $26.36 | 9,033 |
| 6/11/2026 | $26.69 | $26.70 | $26.01 | $26.34 | 16,168 |
| 6/10/2026 | $26.88 | $27.44 | $26.85 | $26.90 | 12,500 |
| 6/9/2026 | $27.85 | $28.15 | $27.04 | $27.45 | 60,726 |
| 6/8/2026 | $28.25 | $28.25 | $27.87 | $28.07 | 12,278 |
| 6/5/2026 | $29.72 | $29.81 | $28.63 | $28.83 | 23,733 |
| 6/4/2026 | $30.35 | $30.35 | $29.65 | $29.77 | 8,757 |
| 6/3/2026 | $30.55 | $30.69 | $29.41 | $29.71 | 18,400 |
| 6/2/2026 | $31.29 | $31.81 | $30.81 | $30.82 | 33,811 |
| 6/1/2026 | $32.90 | $32.90 | $32.33 | $32.56 | 36,419 |
| 5/29/2026 | $30.98 | $31.72 | $30.89 | $31.66 | 25,531 |
| 5/28/2026 | $29.26 | $30.03 | $28.89 | $29.84 | 20,028 |
| 5/27/2026 | $28.49 | $28.89 | $28.39 | $28.66 | 17,717 |
| 5/26/2026 | $29.07 | $29.25 | $28.71 | $28.91 | 13,300 |
| 5/22/2026 | $29.52 | $29.83 | $29.31 | $29.35 | 11,920 |