MFSB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	24.03	24.08	23.97	24.07	24.07	0.08%	122,042
Sep 24, 2026	24.15	24.17	24.04	24.05	24.05	-0.50%	95,510
Sep 23, 2026	24.30	24.30	24.12	24.17	24.17	-0.78%	346,493
Sep 22, 2026	24.36	24.43	24.32	24.36	24.36	0.06%	135,022
Sep 21, 2026	24.33	24.35	24.32	24.35	24.35	0.27%	84,382
Sep 18, 2026	24.30	24.30	24.27	24.28	24.28	-0.41%	115,654
Sep 17, 2026	24.34	24.38	24.32	24.38	24.38	0.49%	86,788
Sep 16, 2026	24.29	24.34	24.24	24.26	24.26	0.12%	126,369
Sep 15, 2026	24.25	24.27	24.23	24.23	24.23	-0.16%	400,668
Sep 14, 2026	24.27	24.33	24.23	24.27	24.27	-0.08%	361,593
Sep 11, 2026	24.35	24.36	24.28	24.29	24.29	-0.04%	180,574
Sep 10, 2026	24.36	24.36	24.28	24.30	24.30	-0.57%	125,993
Sep 9, 2026	24.51	24.52	24.44	24.44	24.44	-0.35%	133,265
Sep 8, 2026	24.53	24.53	24.49	24.53	24.53	-	230,211
Sep 4, 2026	24.52	24.55	24.52	24.53	24.53	-	88,662
Sep 3, 2026	24.53	24.55	24.51	24.53	24.53	0.10%	109,534
Sep 2, 2026	24.48	24.50	24.46	24.50	24.50	0.12%	179,064
Sep 1, 2026	24.50	24.54	24.45	24.47	24.47	-0.33%	115,887
Aug 31, 2026	24.53	24.55	24.50	24.55	24.55	-0.08%	121,414
Aug 28, 2026	24.70	24.75	24.65	24.67	24.57	-0.28%	80,628
Aug 27, 2026	24.70	24.74	24.70	24.74	24.64	-0.04%	75,718
Aug 26, 2026	24.72	24.75	24.70	24.75	24.65	-0.12%	80,923
Aug 25, 2026	24.71	24.78	24.71	24.78	24.68	0.45%	116,150
Aug 24, 2026	24.64	24.67	24.64	24.67	24.57	0.16%	84,590
Aug 21, 2026	24.62	24.63	24.60	24.63	24.53	-0.06%	320,948
Aug 20, 2026	24.62	24.66	24.61	24.65	24.55	-0.24%	66,886
Aug 19, 2026	24.67	24.71	24.67	24.71	24.60	0.49%	65,312
Aug 18, 2026	24.55	24.60	24.55	24.59	24.49	-0.06%	123,350
Aug 17, 2026	24.62	24.64	24.58	24.60	24.50	-0.18%	87,595
Aug 14, 2026	24.68	24.69	24.63	24.65	24.55	-0.26%	72,094
Aug 13, 2026	24.69	24.74	24.69	24.71	24.61	0.24%	111,426
Aug 12, 2026	24.66	24.67	24.62	24.65	24.55	0.12%	78,222
Aug 11, 2026	24.62	24.64	24.61	24.62	24.52	0.12%	100,460
Aug 10, 2026	24.64	24.64	24.59	24.59	24.49	-0.45%	80,641
Aug 7, 2026	24.69	24.70	24.66	24.70	24.60	0.20%	75,228
Aug 6, 2026	24.66	24.66	24.62	24.65	24.55	-0.18%	71,064
Aug 5, 2026	24.68	24.70	24.67	24.69	24.59	0.04%	129,788
Aug 4, 2026	24.65	24.69	24.65	24.69	24.58	0.39%	79,938
Aug 3, 2026	24.56	24.61	24.56	24.59	24.49	0.16%	161,070
Jul 31, 2026	24.55	24.55	24.50	24.55	24.45	-0.24%	66,039
Jul 30, 2026	24.66	24.71	24.65	24.71	24.51	0.17%	102,381
Jul 29, 2026	24.71	24.74	24.65	24.66	24.47	-0.37%	108,260
Jul 28, 2026	24.71	24.77	24.71	24.76	24.56	0.26%	55,456
Jul 27, 2026	24.68	24.71	24.68	24.69	24.49	0.12%	59,876
Jul 24, 2026	24.61	24.68	24.61	24.66	24.46	0.08%	61,855
Jul 23, 2026	24.61	24.64	24.60	24.64	24.44	-0.24%	92,024
Jul 22, 2026	24.71	24.72	24.68	24.70	24.50	-0.16%	151,312
Jul 21, 2026	24.74	24.75	24.71	24.74	24.54	-0.20%	163,001
Jul 20, 2026	24.81	24.83	24.76	24.79	24.59	-0.16%	1,156,934
Jul 17, 2026	24.84	24.86	24.81	24.83	24.63	0.10%	61,333