MFSB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	24.73	24.79	24.73	24.79	24.79	0.41%	5,662
Feb 20, 2025	24.69	24.69	24.69	24.69	24.69	0.18%	5,239
Feb 19, 2025	24.64	24.65	24.64	24.65	24.65	-0.04%	5,274
Feb 18, 2025	24.69	24.69	24.66	24.66	24.66	-0.24%	5,563
Feb 14, 2025	24.70	24.72	24.70	24.72	24.72	0.26%	5,804
Feb 13, 2025	24.56	24.67	24.56	24.65	24.65	0.59%	21,340
Feb 12, 2025	24.48	24.53	24.48	24.51	24.51	-0.41%	8,981
Feb 11, 2025	24.63	24.63	24.61	24.61	24.61	-0.30%	5,568
Feb 10, 2025	24.70	24.70	24.68	24.68	24.68	0.04%	5,560
Feb 7, 2025	24.68	24.68	24.67	24.67	24.67	-0.30%	7,213
Feb 6, 2025	24.75	24.78	24.74	24.74	24.74	-0.05%	5,502
Feb 5, 2025	24.73	24.77	24.73	24.76	24.76	0.57%	7,079
Feb 4, 2025	24.58	24.64	24.58	24.62	24.62	0.18%	14,889
Feb 3, 2025	24.57	24.57	24.57	24.57	24.57	0.15%	7,809
Jan 31, 2025	24.62	24.62	24.51	24.53	24.53	-0.60%	12,409
Jan 30, 2025	24.71	24.71	24.68	24.68	24.59	0.15%	10,145
Jan 29, 2025	24.67	24.67	24.64	24.64	24.55	-0.01%	10,144
Jan 28, 2025	24.65	24.65	24.65	24.65	24.55	-	10,144
Jan 27, 2025	24.63	24.65	24.63	24.65	24.55	0.41%	10,429
Jan 24, 2025	24.52	24.57	24.52	24.55	24.45	0.16%	14,396
Jan 23, 2025	24.50	24.51	24.50	24.51	24.41	-0.18%	36,663
Jan 22, 2025	24.58	24.58	24.55	24.55	24.46	-0.12%	12,170
Jan 21, 2025	24.58	24.59	24.56	24.58	24.49	0.29%	15,869
Jan 17, 2025	24.54	24.54	24.50	24.51	24.42	0.25%	13,159
Jan 16, 2025	24.43	24.45	24.43	24.45	24.36	0.03%	10,427
Jan 15, 2025	24.39	24.44	24.39	24.44	24.35	0.85%	10,426
Jan 14, 2025	24.24	24.24	24.24	24.24	24.15	-0.06%	10,359
Jan 13, 2025	24.27	24.27	24.25	24.25	24.16	-0.13%	11,296
Jan 10, 2025	24.32	24.32	24.28	24.28	24.19	-0.48%	20,521
Jan 8, 2025	24.35	24.42	24.35	24.40	24.31	0.10%	13,226
Jan 7, 2025	24.42	24.42	24.36	24.37	24.28	-0.35%	11,820
Jan 6, 2025	24.46	24.47	24.46	24.46	24.37	-0.17%	10,445
Jan 3, 2025	24.54	24.54	24.50	24.50	24.41	0.02%	10,267
Jan 2, 2025	24.55	24.55	24.49	24.50	24.41	-0.37%	12,420
Dec 31, 2024	24.56	24.59	24.51	24.59	24.50	0.29%	15,830
Dec 30, 2024	24.53	24.54	24.52	24.52	24.43	-0.22%	10,769
Dec 27, 2024	24.59	24.59	24.57	24.57	24.39	-0.07%	11,375
Dec 26, 2024	24.53	24.61	24.53	24.59	24.41	0.04%	25,245
Dec 24, 2024	24.53	24.58	24.53	24.58	24.40	-	10,479
Dec 23, 2024	24.59	24.59	24.52	24.58	24.40	-0.20%	19,512
Dec 20, 2024	24.64	24.68	24.61	24.63	24.45	0.36%	17,889
Dec 19, 2024	24.61	24.61	24.53	24.54	24.36	-0.56%	11,916
Dec 18, 2024	24.80	24.85	24.68	24.68	24.50	-0.51%	16,397
Dec 17, 2024	24.82	24.82	24.81	24.81	24.62	-0.07%	10,075
Dec 16, 2024	24.81	24.83	24.81	24.83	24.64	0.12%	13,366
Dec 13, 2024	24.86	24.86	24.80	24.80	24.61	-0.32%	10,697
Dec 12, 2024	24.94	24.94	24.88	24.88	24.69	-0.34%	12,289
Dec 11, 2024	25.05	25.05	24.96	24.96	24.77	-0.24%	13,588
Dec 10, 2024	25.04	25.04	25.02	25.02	24.83	-0.18%	10,864
Dec 9, 2024	25.08	25.09	25.07	25.07	24.88	-0.25%	17,151
Dec 6, 2024	25.09	25.13	25.09	25.13	24.94	0.29%	21,290