MSIF(MSIF)
MSIF
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/28/2026 | $11.37 | $11.55 | $11.33 | $11.55 | 351,806 |
| 7/27/2026 | $11.00 | $11.40 | $11.00 | $11.33 | 484,349 |
| 7/24/2026 | $10.93 | $11.05 | $10.86 | $10.91 | 197,000 |
| 7/23/2026 | $10.97 | $11.11 | $10.80 | $10.94 | 357,805 |
| 7/22/2026 | $11.19 | $11.21 | $10.95 | $11.01 | 311,900 |
| 7/21/2026 | $11.30 | $11.45 | $11.11 | $11.12 | 259,405 |
| 7/20/2026 | $11.35 | $11.35 | $11.09 | $11.25 | 302,500 |
| 7/17/2026 | $11.47 | $11.68 | $11.28 | $11.32 | 259,639 |
| 7/16/2026 | $11.42 | $11.64 | $11.32 | $11.62 | 225,442 |
| 7/15/2026 | $11.35 | $11.60 | $11.33 | $11.36 | 281,412 |
| 7/14/2026 | $11.47 | $11.60 | $11.36 | $11.43 | 234,018 |
| 7/13/2026 | $11.68 | $11.83 | $11.44 | $11.47 | 183,401 |
| 7/10/2026 | $11.53 | $11.77 | $11.52 | $11.71 | 296,300 |
| 7/9/2026 | $11.40 | $11.58 | $11.29 | $11.46 | 338,843 |
| 7/8/2026 | $11.86 | $12.01 | $11.45 | $11.48 | 280,600 |
| 7/7/2026 | $11.61 | $11.79 | $11.53 | $11.55 | 210,730 |
| 7/6/2026 | $11.53 | $11.78 | $11.53 | $11.62 | 284,200 |
| 7/2/2026 | $11.79 | $11.84 | $11.51 | $11.52 | 246,608 |
| 7/1/2026 | $11.70 | $11.99 | $11.60 | $11.76 | 411,701 |
| 6/30/2026 | $11.70 | $11.79 | $11.55 | $11.57 | 388,144 |
| 6/29/2026 | $11.60 | $11.83 | $11.60 | $11.73 | 347,100 |
| 6/26/2026 | $11.48 | $11.73 | $11.44 | $11.63 | 190,738 |
| 6/25/2026 | $11.37 | $11.60 | $11.25 | $11.44 | 282,844 |
| 6/24/2026 | $11.39 | $11.61 | $11.16 | $11.22 | 258,742 |
| 6/23/2026 | $11.31 | $11.49 | $11.23 | $11.39 | 383,829 |
| 6/22/2026 | $11.84 | $11.97 | $11.31 | $11.31 | 332,717 |
| 6/18/2026 | $11.82 | $11.92 | $11.66 | $11.80 | 405,400 |
| 6/17/2026 | $11.82 | $11.98 | $11.65 | $11.81 | 276,017 |
| 6/16/2026 | $11.70 | $11.94 | $11.68 | $11.77 | 292,919 |
| 6/15/2026 | $11.93 | $12.24 | $11.63 | $11.69 | 328,304 |
| 6/12/2026 | $11.73 | $11.99 | $11.61 | $11.96 | 271,900 |
| 6/11/2026 | $11.80 | $11.93 | $11.69 | $11.72 | 263,827 |
| 6/10/2026 | $11.78 | $11.95 | $11.76 | $11.82 | 177,844 |
| 6/9/2026 | $11.78 | $11.99 | $11.64 | $11.74 | 232,418 |
| 6/8/2026 | $11.93 | $12.06 | $11.60 | $11.71 | 362,607 |
| 6/5/2026 | $12.06 | $12.15 | $11.79 | $11.86 | 214,800 |
| 6/4/2026 | $12.04 | $12.19 | $11.88 | $12.06 | 233,446 |
| 6/3/2026 | $12.01 | $12.11 | $11.85 | $11.91 | 279,715 |
| 6/2/2026 | $12.29 | $12.37 | $12.08 | $12.10 | 273,141 |
| 6/1/2026 | $12.25 | $12.55 | $12.22 | $12.31 | 235,000 |
| 5/29/2026 | $12.25 | $12.37 | $12.17 | $12.22 | 177,800 |
| 5/28/2026 | $12.09 | $12.26 | $12.09 | $12.19 | 243,716 |
| 5/27/2026 | $12.17 | $12.39 | $12.07 | $12.08 | 251,500 |
| 5/26/2026 | $11.85 | $12.21 | $11.85 | $12.17 | 405,900 |
| 5/22/2026 | $12.15 | $12.23 | $11.80 | $11.80 | 248,864 |
| 5/21/2026 | $11.89 | $12.22 | $11.79 | $12.18 | 374,100 |
| 5/20/2026 | $11.92 | $12.09 | $11.81 | $11.92 | 320,923 |
| 5/19/2026 | $11.95 | $12.27 | $11.88 | $11.97 | 356,300 |
| 5/18/2026 | $12.11 | $12.31 | $11.88 | $11.93 | 420,400 |
| 5/15/2026 | $12.19 | $12.30 | $11.98 | $12.06 | 215,134 |
| 5/14/2026 | $12.23 | $12.40 | $12.13 | $12.13 | 296,511 |
| 5/13/2026 | $12.41 | $12.76 | $12.21 | $12.21 | 254,843 |
| 5/12/2026 | $12.32 | $13.20 | $12.32 | $12.41 | 423,503 |
| 5/11/2026 | $12.79 | $12.97 | $12.35 | $12.37 | 379,731 |
| 5/8/2026 | $13.75 | $13.75 | $12.62 | $12.85 | 432,882 |
| 5/7/2026 | $12.92 | $13.05 | $12.75 | $13.04 | 352,450 |
| 5/6/2026 | $13.35 | $13.35 | $12.95 | $13.00 | 206,400 |
| 5/5/2026 | $13.33 | $13.34 | $12.95 | $13.31 | 171,146 |
| 5/4/2026 | $13.25 | $13.44 | $13.20 | $13.20 | 299,000 |
| 5/1/2026 | $12.99 | $13.34 | $12.96 | $13.34 | 279,600 |
| 4/30/2026 | $12.60 | $13.10 | $12.56 | $12.91 | 288,500 |