MFSB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2025	24.76	24.76	24.76	24.76	24.76	-0.39%	807
Apr 29, 2025	24.86	24.86	24.86	24.86	24.76	0.38%	214
Apr 28, 2025	24.77	24.77	24.77	24.77	24.66	0.18%	143
Apr 25, 2025	24.68	24.77	24.68	24.72	24.62	0.35%	7,061
Apr 24, 2025	24.64	24.64	24.64	24.64	24.53	0.59%	700
Apr 23, 2025	24.60	24.60	24.48	24.49	24.39	0.11%	700
Apr 22, 2025	24.47	24.47	24.47	24.47	24.36	0.25%	1,215
Apr 21, 2025	24.48	24.48	24.40	24.41	24.30	-0.59%	1,215
Apr 17, 2025	24.54	24.55	24.54	24.55	24.45	0.02%	100
Apr 16, 2025	24.53	24.55	24.53	24.55	24.44	0.18%	209
Apr 15, 2025	24.53	24.53	24.50	24.50	24.40	0.31%	214
Apr 14, 2025	24.43	24.43	24.43	24.43	24.32	0.47%	-
Apr 11, 2025	24.25	24.31	24.15	24.31	24.21	-0.18%	800
Apr 10, 2025	24.42	24.42	24.35	24.36	24.25	-0.84%	915
Apr 9, 2025	24.28	24.56	24.28	24.56	24.46	0.23%	800
Apr 8, 2025	24.60	24.60	24.51	24.51	24.40	-0.41%	500
Apr 7, 2025	24.80	24.80	24.60	24.61	24.51	-1.57%	850
Apr 4, 2025	25.05	25.05	25.00	25.00	24.90	0.07%	1,170
Apr 3, 2025	25.01	25.01	24.97	24.98	24.88	0.45%	327
Apr 2, 2025	24.92	24.92	24.87	24.87	24.77	-0.15%	4,243
Apr 1, 2025	24.90	24.91	24.90	24.91	24.80	0.39%	450
Mar 31, 2025	24.78	24.81	24.78	24.81	24.71	-0.18%	1,723
Mar 28, 2025	24.85	24.85	24.85	24.85	24.65	0.41%	314
Mar 27, 2025	24.72	24.75	24.72	24.75	24.55	-0.10%	586
Mar 26, 2025	24.78	24.78	24.77	24.78	24.58	-0.22%	1,178
Mar 25, 2025	24.85	24.85	24.83	24.83	24.63	-0.02%	330
Mar 24, 2025	24.84	24.84	24.84	24.84	24.64	-0.28%	160
Mar 21, 2025	24.91	24.91	24.91	24.91	24.71	-0.18%	60
Mar 20, 2025	25.00	25.00	24.95	24.95	24.75	0.20%	4,400
Mar 19, 2025	24.83	24.91	24.82	24.90	24.70	0.31%	4,800
Mar 18, 2025	24.82	24.82	24.82	24.82	24.63	-0.01%	20
Mar 17, 2025	24.84	24.86	24.83	24.83	24.63	0.20%	2,109
Mar 14, 2025	24.79	24.80	24.78	24.78	24.58	-0.06%	808
Mar 13, 2025	24.75	24.79	24.75	24.79	24.59	0.14%	965
Mar 12, 2025	24.78	24.78	24.76	24.76	24.56	-0.19%	201
Mar 11, 2025	24.89	24.90	24.80	24.80	24.61	-0.35%	886
Mar 10, 2025	24.91	24.91	24.89	24.89	24.69	0.33%	151
Mar 7, 2025	24.89	24.89	24.81	24.81	24.61	-0.21%	4,513
Mar 6, 2025	24.83	24.90	24.83	24.86	24.66	-0.17%	5,832
Mar 5, 2025	24.91	24.91	24.91	24.91	24.71	-0.12%	723
Mar 4, 2025	25.01	25.01	24.94	24.94	24.74	-0.24%	723
Mar 3, 2025	24.91	24.99	24.91	24.99	24.80	0.27%	8,013
Feb 28, 2025	24.91	24.93	24.91	24.93	24.73	-0.16%	5,279
Feb 27, 2025	24.97	25.00	24.97	24.97	24.67	-0.16%	6,839
Feb 26, 2025	24.97	25.01	24.97	25.01	24.71	0.19%	45,546
Feb 25, 2025	24.89	24.96	24.89	24.96	24.67	0.66%	5,549
Feb 24, 2025	24.79	24.80	24.79	24.80	24.51	0.02%	5,042
Feb 21, 2025	24.73	24.79	24.73	24.79	24.50	0.41%	5,662
Feb 20, 2025	24.69	24.69	24.69	24.69	24.40	0.18%	5,239
Feb 19, 2025	24.64	24.65	24.64	24.65	24.36	-0.04%	5,274