MFSB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2025	24.78	24.81	24.78	24.81	24.81	-0.18%	1,723
Mar 28, 2025	24.85	24.85	24.85	24.85	24.76	0.41%	314
Mar 27, 2025	24.72	24.75	24.72	24.75	24.66	-0.10%	586
Mar 26, 2025	24.78	24.78	24.77	24.78	24.68	-0.22%	1,178
Mar 25, 2025	24.85	24.85	24.83	24.83	24.73	-0.02%	330
Mar 24, 2025	24.84	24.84	24.84	24.84	24.74	-0.28%	160
Mar 21, 2025	24.91	24.91	24.91	24.91	24.81	-0.18%	60
Mar 20, 2025	25.00	25.00	24.95	24.95	24.85	0.20%	4,400
Mar 19, 2025	24.83	24.91	24.82	24.90	24.80	0.31%	4,800
Mar 18, 2025	24.82	24.82	24.82	24.82	24.73	-0.01%	20
Mar 17, 2025	24.84	24.86	24.83	24.83	24.73	0.20%	2,109
Mar 14, 2025	24.79	24.80	24.78	24.78	24.68	-0.06%	808
Mar 13, 2025	24.75	24.79	24.75	24.79	24.70	0.14%	965
Mar 12, 2025	24.78	24.78	24.76	24.76	24.66	-0.19%	201
Mar 11, 2025	24.89	24.90	24.80	24.80	24.71	-0.35%	886
Mar 10, 2025	24.91	24.91	24.89	24.89	24.79	0.33%	151
Mar 7, 2025	24.89	24.89	24.81	24.81	24.71	-0.21%	4,513
Mar 6, 2025	24.83	24.90	24.83	24.86	24.77	-0.17%	5,832
Mar 5, 2025	24.91	24.91	24.91	24.91	24.81	-0.12%	723
Mar 4, 2025	25.01	25.01	24.94	24.94	24.84	-0.24%	723
Mar 3, 2025	24.91	24.99	24.91	24.99	24.90	0.27%	8,013
Feb 28, 2025	24.91	24.93	24.91	24.93	24.83	-0.16%	5,279
Feb 27, 2025	24.97	25.00	24.97	24.97	24.78	-0.16%	6,839
Feb 26, 2025	24.97	25.01	24.97	25.01	24.82	0.19%	45,546
Feb 25, 2025	24.89	24.96	24.89	24.96	24.77	0.66%	5,549
Feb 24, 2025	24.79	24.80	24.79	24.80	24.61	0.02%	5,042
Feb 21, 2025	24.73	24.79	24.73	24.79	24.60	0.41%	5,662
Feb 20, 2025	24.69	24.69	24.69	24.69	24.50	0.18%	5,239
Feb 19, 2025	24.64	24.65	24.64	24.65	24.46	-0.04%	5,274
Feb 18, 2025	24.69	24.69	24.66	24.66	24.47	-0.24%	5,563
Feb 14, 2025	24.70	24.72	24.70	24.72	24.53	0.26%	5,804
Feb 13, 2025	24.56	24.67	24.56	24.65	24.46	0.59%	21,340
Feb 12, 2025	24.48	24.53	24.48	24.51	24.32	-0.41%	8,981
Feb 11, 2025	24.63	24.63	24.61	24.61	24.42	-0.30%	5,568
Feb 10, 2025	24.70	24.70	24.68	24.68	24.49	0.04%	5,560
Feb 7, 2025	24.68	24.68	24.67	24.67	24.48	-0.30%	7,213
Feb 6, 2025	24.75	24.78	24.74	24.74	24.56	-0.05%	5,502
Feb 5, 2025	24.73	24.77	24.73	24.76	24.57	0.57%	7,079
Feb 4, 2025	24.58	24.64	24.58	24.62	24.43	0.18%	14,889
Feb 3, 2025	24.57	24.57	24.57	24.57	24.38	0.15%	7,809
Jan 31, 2025	24.62	24.62	24.51	24.53	24.35	-0.60%	12,409
Jan 30, 2025	24.71	24.71	24.68	24.68	24.40	0.15%	10,145
Jan 29, 2025	24.67	24.67	24.64	24.64	24.37	-0.01%	10,144
Jan 28, 2025	24.65	24.65	24.65	24.65	24.37	-	10,144
Jan 27, 2025	24.63	24.65	24.63	24.65	24.37	0.41%	10,429
Jan 24, 2025	24.52	24.57	24.52	24.55	24.27	0.16%	14,396
Jan 23, 2025	24.50	24.51	24.50	24.51	24.23	-0.18%	36,663
Jan 22, 2025	24.58	24.58	24.55	24.55	24.27	-0.12%	12,170
Jan 21, 2025	24.58	24.59	24.56	24.58	24.30	0.29%	15,869
Jan 17, 2025	24.54	24.54	24.50	24.51	24.23	0.25%	13,159