Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
MSFU Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 19 2024 | 47.10 | -0.78 | -1.63% | 46.23 | 47.978 | 46.23 | 331,900 |
| Jul 18 2024 | 47.88 | -0.69 | -1.42% | 48.80 | 48.80 | 46.565 | 372,686 |
| Jul 17 2024 | 48.57 | -1.31 | -2.63% | 48.13 | 48.84 | 47.59 | 337,513 |
| Jul 16 2024 | 49.88 | -1.03 | -2.02% | 50.93 | 50.94 | 49.28 | 332,559 |
| Jul 15 2024 | 50.91 | 0.03 | 0.06% | 50.74 | 51.6202 | 50.39 | 371,868 |
| Jul 12 2024 | 50.88 | -0.28 | -0.55% | 51.02 | 51.49 | 50.24 | 279,357 |
| Jul 11 2024 | 51.16 | -2.67 | -4.96% | 53.03 | 53.32 | 50.44 | 470,363 |
| Jul 10 2024 | 53.83 | 1.52 | 2.91% | 52.70 | 53.89 | 52.1858 | 347,035 |
| Jul 09 2024 | 52.31 | -1.57 | -2.91% | 54.18 | 54.18 | 51.99 | 354,632 |
| Jul 08 2024 | 53.88 | -0.30 | -0.55% | 53.87 | 54.2299 | 53.50 | 206,228 |
| Jul 05 2024 | 54.18 | 1.60 | 3.04% | 52.43 | 54.39 | 52.25 | 254,776 |
| Jul 03 2024 | 52.58 | 0.14 | 0.27% | 52.13 | 52.6792 | 52.05 | 112,808 |
| Jul 02 2024 | 52.44 | 0.62 | 1.20% | 51.08 | 52.44 | 51.03 | 219,306 |
| Jul 01 2024 | 51.82 | 2.17 | 4.37% | 49.96 | 51.9493 | 49.39 | 322,827 |
| Jun 28 2024 | 49.65 | -1.38 | -2.70% | 51.03 | 51.54 | 49.595 | 161,212 |
| Jun 27 2024 | 51.03 | 0.14 | 0.28% | 50.76 | 51.77 | 50.76 | 211,398 |
| Jun 26 2024 | 50.89 | 0.29 | 0.57% | 50.15 | 51.2093 | 50.01 | 150,250 |
| Jun 25 2024 | 50.60 | 0.33 | 0.66% | 50.04 | 50.70 | 49.74 | 201,052 |
| Jun 24 2024 | 50.27 | -0.48 | -0.95% | 50.80 | 51.399 | 50.00 | 231,201 |
| Jun 21 2024 | 50.75 | 0.85 | 1.70% | 50.24 | 50.91 | 50.03 | 251,261 |
| Jun 20 2024 | 49.90 | -0.15 | -0.30% | 50.12 | 50.12 | 48.89 | 280,677 |
| Jun 18 2024 | 50.05 | -0.52 | -1.03% | 50.91 | 50.91 | 49.72 | 226,099 |
| Jun 17 2024 | 50.57 | 1.33 | 2.70% | 49.33 | 51.0892 | 48.83 | 331,883 |
| Jun 14 2024 | 49.24 | 0.29 | 0.59% | 48.35 | 49.36 | 47.9568 | 187,465 |
| Jun 13 2024 | 48.95 | -0.04 | -0.08% | 48.88 | 49.4492 | 48.57 | 239,498 |
| Jun 12 2024 | 48.99 | 1.85 | 3.92% | 47.70 | 49.489 | 47.60 | 350,037 |
| Jun 11 2024 | 47.14 | 0.99 | 2.15% | 45.60 | 47.14 | 45.5864 | 169,273 |
| Jun 10 2024 | 46.15 | 0.89 | 1.97% | 45.53 | 46.15 | 45.38 | 114,551 |
| Jun 07 2024 | 45.26 | -0.19 | -0.42% | 45.445 | 45.7692 | 45.15 | 117,991 |
| Jun 06 2024 | 45.45 | 0.07 | 0.15% | 45.37 | 45.57 | 44.63 | 135,471 |
| Jun 05 2024 | 45.38 | 1.69 | 3.87% | 44.11 | 45.38 | 43.8087 | 234,115 |
| Jun 04 2024 | 43.69 | 0.46 | 1.06% | 42.91 | 43.75 | 42.50 | 98,069 |
| Jun 03 2024 | 43.23 | -0.37 | -0.85% | 43.62 | 43.75 | 42.235 | 268,503 |
| May 31 2024 | 43.60 | 0.11 | 0.25% | 43.85 | 43.85 | 41.35 | 384,417 |
| May 30 2024 | 43.49 | -3.20 | -6.85% | 45.63 | 45.63 | 43.3729 | 306,264 |
| May 29 2024 | 46.69 | -0.19 | -0.41% | 45.85 | 47.00 | 45.85 | 111,454 |
| May 28 2024 | 46.88 | 0.00 | 0.00% | 46.75 | 46.98 | 46.10 | 118,975 |
| May 24 2024 | 46.88 | 0.64 | 1.38% | 46.30 | 47.02 | 45.65 | 121,253 |
| May 23 2024 | 46.24 | -0.78 | -1.66% | 47.51 | 47.60 | 45.865 | 178,431 |
| May 22 2024 | 47.02 | 0.29 | 0.62% | 46.98 | 47.4099 | 46.38 | 142,886 |
| May 21 2024 | 46.73 | 0.77 | 1.68% | 46.29 | 47.55 | 45.91 | 242,313 |
| May 20 2024 | 45.96 | 1.08 | 2.41% | 44.86 | 46.2199 | 44.86 | 161,132 |
| May 17 2024 | 44.88 | -0.14 | -0.31% | 45.20 | 45.21 | 44.40 | 104,423 |
| May 16 2024 | 45.02 | -0.51 | -1.12% | 45.27 | 46.00 | 44.90 | 138,701 |
| May 15 2024 | 45.53 | 1.59 | 3.62% | 44.45 | 45.65 | 44.2903 | 323,360 |
| May 14 2024 | 43.94 | 0.51 | 1.17% | 43.03 | 44.14 | 42.925 | 190,374 |
| May 13 2024 | 43.43 | -0.19 | -0.44% | 44.45 | 44.45 | 42.8748 | 182,413 |
| May 10 2024 | 43.62 | 0.50 | 1.16% | 43.27 | 43.75 | 43.06 | 128,743 |
| May 09 2024 | 43.12 | 0.32 | 0.75% | 42.71 | 43.20 | 42.5185 | 108,425 |
| May 08 2024 | 42.80 | 0.26 | 0.61% | 42.25 | 43.1399 | 42.01 | 125,676 |
| May 07 2024 | 42.54 | -0.90 | -2.07% | 43.63 | 43.63 | 42.52 | 167,140 |
| May 06 2024 | 43.44 | 1.37 | 3.26% | 42.40 | 43.5192 | 42.00 | 268,374 |
| May 03 2024 | 42.07 | 1.79 | 4.44% | 41.12 | 42.13 | 41.10 | 270,506 |
| May 02 2024 | 40.28 | 0.55 | 1.38% | 40.32 | 40.68 | 39.65 | 218,551 |
| May 01 2024 | 39.73 | 1.10 | 2.85% | 39.25 | 41.05 | 38.85 | 334,999 |
| Apr 30 2024 | 38.63 | -2.65 | -6.42% | 41.10 | 41.20 | 38.59 | 280,341 |
| Apr 29 2024 | 41.28 | -0.86 | -2.04% | 42.00 | 42.08 | 40.66 | 340,595 |
| Apr 26 2024 | 42.14 | 1.35 | 3.31% | 43.38 | 43.48 | 42.07 | 571,559 |
| Apr 25 2024 | 40.79 | -1.99 | -4.65% | 38.79 | 40.84 | 38.45 | 769,481 |
| Apr 24 2024 | 42.78 | 0.24 | 0.56% | 43.00 | 43.50 | 42.37 | 202,691 |
| Apr 23 2024 | 42.54 | 1.37 | 3.33% | 41.77 | 42.60 | 41.62 | 154,371 |
