MSFY (MSFY) Historical Stock Data
26.06 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MSFY is up 0.14% a day on average. There have been 19 days where MSFY closed green and 11 days where MSFY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-26 | 26.16 | 26.06 | ↓$0.10 (-0.37%) | 26.03 | 26.16 | 3.27K |
| 2024-12-24 | 26.01 | 26.10 | ↑$0.09 (0.35%) | 26.01 | 26.10 | 2.36K |
| 2024-12-23 | 26.20 | 26.32 | ↑$0.12 (0.45%) | 26.20 | 26.32 | 2.90K |
| 2024-12-20 | 26.14 | 26.29 | ↑$0.15 (0.57%) | 26.01 | 26.47 | 2.55K |
| 2024-12-19 | 26.44 | 26.37 | ↓$0.07 (-0.26%) | 26.37 | 26.45 | 1.90K |
| 2024-12-18 | 26.86 | 26.39 | ↓$0.47 (-1.75%) | 26.34 | 26.86 | 8.01K |
| 2024-12-17 | 26.87 | 26.98 | ↑$0.11 (0.40%) | 26.80 | 26.98 | 4.20K |
| 2024-12-16 | 26.81 | 26.86 | ↑$0.05 (0.18%) | 26.81 | 26.86 | 823 |
| 2024-12-13 | 26.83 | 26.70 | ↓$0.13 (-0.47%) | 26.69 | 26.83 | 2.31K |
| 2024-12-12 | 26.93 | 26.83 | ↓$0.10 (-0.38%) | 26.83 | 26.96 | 1.45K |
| 2024-12-11 | 26.70 | 26.74 | ↑$0.04 (0.16%) | 26.69 | 26.78 | 1.17K |
| 2024-12-10 | 26.68 | 26.54 | ↓$0.14 (-0.51%) | 26.54 | 26.71 | 816 |
| 2024-12-09 | 26.71 | 26.60 | ↓$0.11 (-0.40%) | 26.47 | 26.72 | 1.95K |
| 2024-12-06 | 26.50 | 26.56 | ↑$0.06 (0.23%) | 26.49 | 26.59 | 1.70K |
| 2024-12-05 | 26.44 | 26.51 | ↑$0.07 (0.27%) | 26.44 | 26.51 | 693 |
| 2024-12-04 | 26.17 | 26.32 | ↑$0.15 (0.56%) | 26.15 | 26.37 | 6.31K |
| 2024-12-03 | 26.08 | 26.07 | ↓$0.01 (-0.06%) | 26.07 | 26.15 | 872 |
| 2024-12-02 | 26.02 | 26.10 | ↑$0.08 (0.31%) | 26.02 | 26.10 | 3.11K |
| 2024-11-29 | 25.55 | 25.67 | ↑$0.13 (0.50%) | 25.24 | 25.67 | 1.60K |
| 2024-11-27 | 25.83 | 25.63 | ↓$0.20 (-0.77%) | 25.63 | 25.83 | 1.39K |
| 2024-11-26 | 25.76 | 25.91 | ↑$0.15 (0.57%) | 25.76 | 25.91 | 1.40K |
| 2024-11-25 | 25.20 | 25.41 | ↑$0.22 (0.86%) | 25.20 | 25.41 | 2.13K |
| 2024-11-22 | 25.16 | 25.28 | ↑$0.13 (0.51%) | 25.16 | 25.28 | 706 |
| 2024-11-21 | 25.20 | 25.02 | ↓$0.18 (-0.70%) | 24.94 | 25.20 | 1.19K |
| 2024-11-20 | 25.08 | 25.11 | ↑$0.03 (0.10%) | 25.05 | 25.11 | 1.51K |
| 2024-11-19 | 25.20 | 25.64 | ↑$0.44 (1.75%) | 25.19 | 25.67 | 2.15K |
| 2024-11-18 | 24.99 | 25.55 | ↑$0.56 (2.23%) | 24.99 | 25.55 | 580 |
| 2024-11-15 | 26.04 | 25.70 | ↓$0.34 (-1.32%) | 25.65 | 26.04 | 1.12K |
| 2024-11-14 | 26.07 | 26.10 | ↑$0.03 (0.12%) | 25.82 | 26.18 | 7.45K |
| 2024-11-13 | 25.76 | 26.01 | ↑$0.25 (0.99%) | 25.76 | 26.01 | 2.97K |
Create an account or log in to view more rows.
$MSFY what caused the sell off in an otherwise good tech market today?
$MSFY who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$MSFY when this finally break out we could see huge upside
$MSFY Take it Bears !
$MSFY is it Monday yet?
$MSFY Bears get cremated today
$MSFY run it!
$MSFY I like it
$MSFY about to pop IMHO
$MSFY prepare your cash to buy dip