Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
MSFY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26 2024 | 21.46 | -0.15 | -0.69% | 21.62 | 21.62 | 21.41 | 5,201 |
| Sep 25 2024 | 21.61 | 0.21 | 0.98% | 21.49 | 21.63 | 21.49 | 2,337 |
| Sep 24 2024 | 21.40 | -0.30 | -1.38% | 21.60 | 21.60 | 21.29 | 42,128 |
| Sep 23 2024 | 21.70 | -0.16 | -0.73% | 21.60 | 21.83 | 21.57 | 33,442 |
| Sep 20 2024 | 21.86 | -0.07 | -0.32% | 21.96 | 21.96 | 21.77 | 4,327 |
| Sep 19 2024 | 21.93 | 0.37 | 1.72% | 22.00 | 22.00 | 21.93 | 5,081 |
| Sep 18 2024 | 21.56 | -0.18 | -0.83% | 21.91 | 21.91 | 21.56 | 4,139 |
| Sep 17 2024 | 21.74 | 0.17 | 0.79% | 21.92 | 22.05 | 21.66 | 7,352 |
| Sep 16 2024 | 21.57 | 0.03 | 0.14% | 21.38 | 21.62 | 21.38 | 7,520 |
| Sep 13 2024 | 21.54 | 0.22 | 1.03% | 21.36 | 21.54 | 21.36 | 1,136 |
| Sep 12 2024 | 21.32 | 0.22 | 1.04% | 21.20 | 21.32 | 21.20 | 4,903 |
| Sep 11 2024 | 21.10 | 0.46 | 2.23% | 20.69 | 21.10 | 20.69 | 2,375 |
| Sep 10 2024 | 20.64 | 0.49 | 2.43% | 20.79 | 20.79 | 20.43 | 2,388 |
| Sep 09 2024 | 20.15 | 0.19 | 0.95% | 20.37 | 20.37 | 20.06 | 1,997 |
| Sep 06 2024 | 19.96 | -0.38 | -1.87% | 20.07 | 20.07 | 19.96 | 11,379 |
| Sep 05 2024 | 20.34 | -0.11 | -0.54% | 20.29 | 20.61 | 20.29 | 2,625 |
| Sep 04 2024 | 20.45 | 0.07 | 0.34% | 20.29 | 20.45 | 20.29 | 1,643 |
| Sep 03 2024 | 20.38 | -0.45 | -2.16% | 20.92 | 20.92 | 20.38 | 1,874 |
| Aug 30 2024 | 20.83 | 0.22 | 1.07% | 20.88 | 20.88 | 20.69 | 5,912 |
| Aug 29 2024 | 20.61 | 0.09 | 0.44% | 21.06 | 21.06 | 20.61 | 6,906 |
| Aug 28 2024 | 20.52 | -0.23 | -1.11% | 20.56 | 20.56 | 20.38 | 9,749 |
| Aug 27 2024 | 20.75 | 0.02 | 0.10% | 20.86 | 20.86 | 20.70 | 8,077 |
| Aug 26 2024 | 20.73 | -0.22 | -1.05% | 20.82 | 20.82 | 20.73 | 1,565 |
| Aug 23 2024 | 20.95 | 0.05 | 0.24% | 20.98 | 21.06 | 20.79 | 49,636 |
| Aug 22 2024 | 20.90 | -0.42 | -1.97% | 21.27 | 21.27 | 20.90 | 1,298 |
| Aug 21 2024 | 21.32 | -0.07 | -0.33% | 21.34 | 21.38 | 21.24 | 2,832 |
| Aug 20 2024 | 21.39 | 0.18 | 0.85% | 21.24 | 21.39 | 21.24 | 1,901 |
| Aug 19 2024 | 21.21 | 0.17 | 0.81% | 21.03 | 21.21 | 20.98 | 8,555 |
| Aug 16 2024 | 21.04 | -0.11 | -0.52% | 21.00 | 21.08 | 20.97 | 1,315 |
| Aug 15 2024 | 21.15 | 0.25 | 1.20% | 21.04 | 21.15 | 21.00 | 4,376 |
| Aug 14 2024 | 20.90 | 0.22 | 1.06% | 20.84 | 20.90 | 20.75 | 4,558 |
| Aug 13 2024 | 20.68 | 0.43 | 2.12% | 20.51 | 20.73 | 20.51 | 5,477 |
| Aug 12 2024 | 20.25 | -0.04 | -0.20% | 20.25 | 20.39 | 20.25 | 3,650 |
| Aug 09 2024 | 20.29 | 0.25 | 1.25% | 20.18 | 20.32 | 20.18 | 831 |
| Aug 08 2024 | 20.04 | 0.18 | 0.91% | 20.17 | 20.17 | 19.94 | 5,498 |
| Aug 07 2024 | 19.86 | -0.07 | -0.35% | 20.22 | 20.22 | 19.85 | 1,779 |
| Aug 06 2024 | 19.93 | -0.50 | -2.45% | 19.90 | 20.21 | 19.90 | 56,352 |
| Aug 02 2024 | 20.43 | -0.43 | -2.06% | 20.48 | 20.67 | 20.20 | 5,644 |
| Aug 01 2024 | 20.86 | -0.13 | -0.62% | 21.43 | 21.48 | 20.75 | 23,093 |
| Jul 31 2024 | 20.99 | -0.33 | -1.55% | 21.24 | 21.24 | 20.69 | 63,027 |
| Jul 30 2024 | 21.32 | -0.19 | -0.88% | 21.47 | 21.47 | 21.02 | 7,187 |
| Jul 29 2024 | 21.51 | 0.09 | 0.42% | 21.62 | 21.62 | 21.40 | 11,571 |
| Jul 26 2024 | 21.42 | 0.35 | 1.66% | 21.00 | 21.52 | 21.00 | 3,614 |
| Jul 25 2024 | 21.07 | -0.63 | -2.90% | 21.70 | 21.70 | 21.07 | 7,179 |
| Jul 24 2024 | 21.70 | -0.94 | -4.15% | 22.38 | 22.38 | 21.66 | 6,473 |
| Jul 23 2024 | 22.64 | 0.06 | 0.27% | 22.66 | 22.87 | 22.64 | 1,655 |
| Jul 22 2024 | 22.58 | 0.42 | 1.90% | 22.36 | 22.66 | 22.35 | 10,387 |
| Jul 19 2024 | 22.16 | -0.16 | -0.72% | 22.29 | 22.29 | 22.14 | 4,161 |
| Jul 18 2024 | 22.32 | -0.27 | -1.20% | 22.27 | 22.32 | 22.14 | 11,717 |
| Jul 17 2024 | 22.59 | -0.44 | -1.91% | 22.58 | 22.61 | 22.34 | 2,070 |
| Jul 16 2024 | 23.03 | -0.27 | -1.16% | 23.14 | 23.14 | 22.85 | 5,410 |
| Jul 15 2024 | 23.30 | 0.11 | 0.47% | 23.25 | 23.34 | 23.14 | 3,972 |
| Jul 12 2024 | 23.19 | -0.16 | -0.69% | 23.30 | 23.40 | 23.19 | 3,978 |
| Jul 11 2024 | 23.35 | -0.64 | -2.67% | 23.76 | 23.76 | 23.15 | 10,159 |
| Jul 10 2024 | 23.99 | 0.38 | 1.61% | 23.67 | 23.99 | 23.67 | 19,883 |
| Jul 09 2024 | 23.61 | -0.37 | -1.54% | 24.01 | 24.01 | 23.57 | 4,426 |
| Jul 08 2024 | 23.98 | -0.11 | -0.46% | 23.94 | 24.01 | 23.94 | 1,120 |
| Jul 05 2024 | 24.09 | 0.06 | 0.25% | 23.65 | 24.13 | 23.65 | 5,261 |
| Jul 04 2024 | 24.03 | 0.31 | 1.31% | 24.15 | 24.15 | 23.89 | 809 |
| Jul 03 2024 | 23.72 | 0.15 | 0.64% | 23.59 | 23.92 | 23.59 | 1,387 |
| Jul 02 2024 | 23.57 | 0.71 | 3.11% | 23.19 | 23.60 | 23.19 | 2,643 |
