Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
MSF2 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 31.16 | -0.56 | -1.77% | 31.16 | 31.16 | 31.16 | 0 |
| May 23 2024 | 31.7225 | 0.08 | 0.25% | 31.7225 | 31.7225 | 31.7225 | 0 |
| May 22 2024 | 31.6444 | -0.01 | -0.02% | 31.6444 | 31.6444 | 31.6444 | 0 |
| May 21 2024 | 31.6506 | 0.98 | 3.18% | 30.9913 | 31.6544 | 30.4813 | 112 |
| May 20 2024 | 30.675 | 0.56 | 1.86% | 30.675 | 30.675 | 30.675 | 0 |
| May 17 2024 | 30.1138 | -0.55 | -1.79% | 30.2975 | 31.2525 | 29.7731 | 104 |
| May 16 2024 | 30.6613 | 0.41 | 1.35% | 30.4938 | 30.8431 | 30.1606 | 408 |
| May 15 2024 | 30.2519 | 1.04 | 3.54% | 30.2519 | 30.2519 | 30.2519 | 0 |
| May 14 2024 | 29.2169 | 0.11 | 0.39% | 28.88 | 29.365 | 28.6706 | 112 |
| May 13 2024 | 29.1044 | -0.04 | -0.13% | 29.5875 | 30.2381 | 28.7206 | 120 |
| May 10 2024 | 29.1413 | 0.37 | 1.28% | 29.1413 | 29.1413 | 29.1413 | 0 |
| May 09 2024 | 28.7744 | -0.07 | -0.25% | 28.7744 | 28.7744 | 28.7744 | 0 |
| May 08 2024 | 28.8463 | -0.13 | -0.46% | 28.8463 | 28.8463 | 28.8463 | 0 |
| May 07 2024 | 28.9806 | 0.95 | 3.39% | 28.9806 | 28.9806 | 28.9806 | 0 |
| May 03 2024 | 28.03 | 1.13 | 4.19% | 28.1363 | 28.1838 | 27.6975 | 240 |
| May 02 2024 | 26.9025 | 0.32 | 1.22% | 26.9025 | 26.9025 | 26.9025 | 0 |
| May 01 2024 | 26.5788 | -0.33 | -1.21% | 26.0988 | 26.7169 | 25.9725 | 80 |
| Apr 30 2024 | 26.905 | -0.53 | -1.92% | 27.5625 | 27.7656 | 26.8875 | 48 |
| Apr 29 2024 | 27.4313 | -1.17 | -4.09% | 27.425 | 27.7181 | 27.4056 | 88 |
| Apr 26 2024 | 28.6006 | 2.26 | 8.60% | 28.6006 | 28.6006 | 28.6006 | 0 |
| Apr 25 2024 | 26.3363 | -2.22 | -7.76% | 27.77 | 28.3656 | 25.765 | 224 |
| Apr 24 2024 | 28.5525 | 0.22 | 0.77% | 28.9988 | 29.0031 | 28.545 | 104 |
| Apr 23 2024 | 28.3356 | 1.16 | 4.28% | 28.3356 | 28.3356 | 28.3356 | 0 |
| Apr 22 2024 | 27.1731 | -0.47 | -1.68% | 27.1731 | 27.1731 | 27.1731 | 0 |
| Apr 19 2024 | 27.6388 | -1.32 | -4.56% | 27.5325 | 28.9056 | 27.1619 | 248 |
| Apr 18 2024 | 28.96 | -0.39 | -1.32% | 28.8313 | 29.1013 | 28.4556 | 112 |
| Apr 17 2024 | 29.3469 | -0.48 | -1.62% | 29.3469 | 29.3469 | 29.3469 | 0 |
| Apr 16 2024 | 29.8294 | -0.89 | -2.88% | 29.47 | 30.0731 | 29.37 | 200 |
| Apr 15 2024 | 30.715 | -0.16 | -0.51% | 30.9325 | 31.3031 | 30.0569 | 312 |
| Apr 12 2024 | 30.8719 | -0.10 | -0.31% | 31.5888 | 31.79 | 30.445 | 384 |
| Apr 11 2024 | 30.9669 | 0.46 | 1.52% | 31.0275 | 31.5688 | 30.4788 | 200 |
| Apr 10 2024 | 30.5031 | -0.29 | -0.96% | 31.2275 | 31.4956 | 30.3181 | 248 |
| Apr 09 2024 | 30.7975 | -0.43 | -1.38% | 31.1063 | 31.78 | 30.6044 | 8,656 |
| Apr 08 2024 | 31.2294 | 0.19 | 0.60% | 31.2238 | 31.445 | 30.7625 | 72 |
| Apr 05 2024 | 31.0431 | -0.31 | -1.00% | 31.0431 | 31.0431 | 31.0431 | 0 |
| Apr 04 2024 | 31.3563 | 0.52 | 1.67% | 30.7375 | 31.4994 | 30.3075 | 328 |
| Apr 03 2024 | 30.8406 | 0.29 | 0.94% | 30.8406 | 30.8406 | 30.8406 | 0 |
| Apr 02 2024 | 30.5538 | 0.04 | 0.14% | 30.8213 | 31.3963 | 30.1088 | 192 |
| Mar 28 2024 | 30.51 | 0.04 | 0.14% | 30.51 | 30.51 | 30.51 | 0 |
| Mar 27 2024 | 30.4675 | -0.55 | -1.78% | 30.735 | 31.0775 | 30.3544 | 16 |
| Mar 26 2024 | 31.0194 | -0.15 | -0.47% | 30.9875 | 31.2181 | 30.9019 | 224 |
| Mar 25 2024 | 31.1656 | -0.37 | -1.18% | 31.1656 | 31.1656 | 31.1656 | 0 |
| Mar 22 2024 | 31.5369 | -0.47 | -1.45% | 32.17 | 32.1963 | 31.3925 | 3,320 |
| Mar 21 2024 | 32.0019 | 1.04 | 3.36% | 32.0019 | 32.0019 | 32.0019 | 0 |
| Mar 20 2024 | 30.9606 | 0.26 | 0.86% | 30.7688 | 30.9819 | 30.6244 | 416 |
| Mar 19 2024 | 30.6975 | 0.28 | 0.91% | 29.7738 | 31.0581 | 27.6213 | 8 |
| Mar 18 2024 | 30.42 | 0.72 | 2.44% | 30.0975 | 31.9313 | 27.16 | 856 |
| Mar 15 2024 | 29.6963 | -1.61 | -5.15% | 31.75 | 31.7538 | 29.6613 | 880 |
| Mar 14 2024 | 31.3081 | 1.44 | 4.81% | 31.255 | 31.3931 | 31.1244 | 320 |
| Mar 13 2024 | 29.87 | 0.22 | 0.75% | 29.9063 | 30.8881 | 28.7469 | 200 |
| Mar 12 2024 | 29.6469 | 1.43 | 5.08% | 29.75 | 29.7906 | 29.5619 | 80 |
| Mar 11 2024 | 28.2138 | -0.72 | -2.49% | 28.25 | 28.4463 | 27.965 | 80 |
| Mar 08 2024 | 28.9338 | -0.02 | -0.07% | 28.9338 | 28.9338 | 28.9338 | 0 |
| Mar 07 2024 | 28.9531 | 0.67 | 2.36% | 28.9531 | 28.9531 | 28.9531 | 0 |
| Mar 06 2024 | 28.2869 | -0.22 | -0.77% | 27.8738 | 28.3194 | 27.6144 | 32 |
| Mar 05 2024 | 28.5069 | -1.63 | -5.41% | 29.6988 | 29.8794 | 28.1406 | 1,192 |
| Mar 04 2024 | 30.1381 | 0.39 | 1.32% | 30.1381 | 30.1381 | 30.1381 | 0 |
| Mar 01 2024 | 29.7469 | 0.74 | 2.56% | 29.6525 | 29.9969 | 28.9919 | 512 |
| Feb 29 2024 | 29.0031 | 0.02 | 0.05% | 29.1175 | 29.3306 | 28.9413 | 1,072 |
| Feb 28 2024 | 28.9881 | 0.33 | 1.14% | 28.55 | 29.1988 | 28.5294 | 616 |
| Feb 27 2024 | 28.66 | -0.45 | -1.54% | 28.66 | 28.66 | 28.66 | 0 |
