MFSB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	24.29	24.33	24.29	24.29	24.29	-0.25%	948,431
Nov 5, 2026	24.27	24.36	24.25	24.35	24.35	0.21%	653,732
Nov 4, 2026	24.21	24.31	24.21	24.30	24.30	0.54%	1,238,564
Nov 3, 2026	24.19	24.22	24.16	24.17	24.17	-0.21%	1,915,467
Nov 2, 2026	24.23	24.27	24.21	24.22	24.22	0.17%	155,803
Oct 30, 2026	24.20	24.22	24.16	24.18	24.18	0.01%	156,611
Oct 29, 2026	24.25	24.30	24.20	24.28	24.18	0.37%	272,345
Oct 28, 2026	24.23	24.25	24.16	24.19	24.09	-0.25%	159,124
Oct 27, 2026	24.23	24.25	24.19	24.25	24.15	0.04%	366,913
Oct 26, 2026	24.23	24.26	24.22	24.24	24.14	0.19%	207,970
Oct 23, 2026	24.21	24.23	24.18	24.20	24.09	-0.19%	2,522,548
Oct 22, 2026	24.12	24.25	24.10	24.24	24.14	0.77%	270,975
Oct 21, 2026	24.07	24.08	24.00	24.06	23.95	0.10%	192,064
Oct 20, 2026	24.02	24.10	24.01	24.03	23.93	0.19%	312,939
Oct 19, 2026	24.05	24.06	23.97	23.99	23.89	-0.29%	147,288
Oct 16, 2026	24.05	24.11	24.02	24.06	23.96	-0.14%	118,334
Oct 15, 2026	24.05	24.13	24.05	24.09	23.99	0.58%	151,190
Oct 14, 2026	23.83	23.98	23.81	23.95	23.85	0.08%	1,722,806
Oct 13, 2026	23.94	23.95	23.89	23.93	23.83	0.04%	318,293
Oct 12, 2026	23.90	23.98	23.87	23.92	23.82	0.08%	180,257
Oct 9, 2026	23.89	23.91	23.83	23.90	23.80	0.04%	2,107,726
Oct 8, 2026	23.81	23.91	23.80	23.89	23.79	0.25%	208,817
Oct 7, 2026	23.73	23.85	23.73	23.83	23.73	-0.04%	650,462
Oct 6, 2026	23.81	23.86	23.80	23.84	23.74	0.21%	195,542
Oct 5, 2026	23.79	23.79	23.73	23.79	23.69	-0.08%	241,518
Oct 2, 2026	23.87	23.90	23.78	23.81	23.71	-0.04%	163,625
Oct 1, 2026	23.73	23.86	23.68	23.82	23.72	0.13%	219,677
Sep 30, 2026	23.84	23.84	23.73	23.79	23.69	-0.12%	508,930
Sep 29, 2026	23.93	23.94	23.87	23.92	23.72	-0.05%	183,204
Sep 28, 2026	23.96	23.97	23.90	23.93	23.73	-0.57%	119,315
Sep 25, 2026	24.03	24.08	23.97	24.07	23.87	0.08%	122,043
Sep 24, 2026	24.15	24.17	24.04	24.05	23.85	-0.50%	95,513
Sep 23, 2026	24.30	24.30	24.12	24.17	23.97	-0.78%	346,493
Sep 22, 2026	24.36	24.43	24.32	24.36	24.16	0.06%	135,023
Sep 21, 2026	24.33	24.35	24.32	24.35	24.14	0.27%	84,384
Sep 18, 2026	24.30	24.30	24.27	24.28	24.08	-0.41%	115,654
Sep 17, 2026	24.34	24.38	24.32	24.38	24.18	0.49%	86,788
Sep 16, 2026	24.29	24.34	24.24	24.26	24.06	0.12%	126,369
Sep 15, 2026	24.25	24.27	24.23	24.23	24.03	-0.16%	400,668
Sep 14, 2026	24.27	24.33	24.23	24.27	24.07	-0.08%	361,593
Sep 11, 2026	24.35	24.36	24.28	24.29	24.09	-0.04%	180,574
Sep 10, 2026	24.36	24.36	24.28	24.30	24.10	-0.57%	125,993
Sep 9, 2026	24.51	24.52	24.44	24.44	24.24	-0.35%	133,265
Sep 8, 2026	24.53	24.53	24.49	24.53	24.32	-	230,211
Sep 4, 2026	24.52	24.55	24.52	24.53	24.32	-	89,015
Sep 3, 2026	24.53	24.55	24.51	24.53	24.32	0.10%	109,534
Sep 2, 2026	24.48	24.50	24.46	24.50	24.29	0.12%	179,065
Sep 1, 2026	24.50	24.54	24.45	24.47	24.27	-0.33%	115,887
Aug 31, 2026	24.53	24.55	24.50	24.55	24.34	-0.08%	121,414
Aug 28, 2026	24.70	24.75	24.65	24.67	24.36	-0.28%	80,628