MFSB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	24.05	24.05	24.05	24.06	24.06	-0.14%	118,334
Oct 15, 2026	24.05	24.13	24.05	24.09	24.09	0.58%	151,190
Oct 14, 2026	23.83	23.98	23.81	23.95	23.95	0.08%	1,722,806
Oct 13, 2026	23.94	23.95	23.89	23.93	23.93	0.04%	318,293
Oct 12, 2026	23.90	23.98	23.87	23.92	23.92	0.08%	180,257
Oct 9, 2026	23.89	23.91	23.83	23.90	23.90	0.04%	2,107,726
Oct 8, 2026	23.81	23.91	23.80	23.89	23.89	0.25%	208,815
Oct 7, 2026	23.73	23.85	23.73	23.83	23.83	-0.04%	650,462
Oct 6, 2026	23.81	23.86	23.80	23.84	23.84	0.21%	195,535
Oct 5, 2026	23.79	23.79	23.73	23.79	23.79	-0.08%	241,518
Oct 2, 2026	23.87	23.90	23.78	23.81	23.81	-0.04%	163,623
Oct 1, 2026	23.73	23.86	23.68	23.82	23.82	0.13%	219,576
Sep 30, 2026	23.84	23.84	23.73	23.79	23.79	-0.12%	508,930
Sep 29, 2026	23.93	23.94	23.87	23.92	23.82	-0.05%	183,204
Sep 28, 2026	23.96	23.97	23.90	23.93	23.83	-0.57%	119,315
Sep 25, 2026	24.03	24.08	23.97	24.07	23.97	0.08%	122,043
Sep 24, 2026	24.15	24.17	24.04	24.05	23.95	-0.50%	95,513
Sep 23, 2026	24.30	24.30	24.12	24.17	24.07	-0.78%	346,493
Sep 22, 2026	24.36	24.43	24.32	24.36	24.26	0.06%	135,023
Sep 21, 2026	24.33	24.35	24.32	24.35	24.24	0.27%	84,384
Sep 18, 2026	24.30	24.30	24.27	24.28	24.18	-0.41%	115,654
Sep 17, 2026	24.34	24.38	24.32	24.38	24.28	0.49%	86,788
Sep 16, 2026	24.29	24.34	24.24	24.26	24.16	0.12%	126,369
Sep 15, 2026	24.25	24.27	24.23	24.23	24.13	-0.16%	400,668
Sep 14, 2026	24.27	24.33	24.23	24.27	24.17	-0.08%	361,593
Sep 11, 2026	24.35	24.36	24.28	24.29	24.19	-0.04%	180,574
Sep 10, 2026	24.36	24.36	24.28	24.30	24.20	-0.57%	125,993
Sep 9, 2026	24.51	24.52	24.44	24.44	24.34	-0.35%	133,265
Sep 8, 2026	24.53	24.53	24.49	24.53	24.42	-	230,211
Sep 4, 2026	24.52	24.55	24.52	24.53	24.42	-	89,015
Sep 3, 2026	24.53	24.55	24.51	24.53	24.42	0.10%	109,534
Sep 2, 2026	24.48	24.50	24.46	24.50	24.40	0.12%	179,065
Sep 1, 2026	24.50	24.54	24.45	24.47	24.37	-0.33%	115,887
Aug 31, 2026	24.53	24.55	24.50	24.55	24.45	-0.08%	121,414
Aug 28, 2026	24.70	24.75	24.65	24.67	24.47	-0.28%	80,628
Aug 27, 2026	24.70	24.74	24.70	24.74	24.54	-0.04%	75,718
Aug 26, 2026	24.72	24.75	24.70	24.75	24.55	-0.12%	80,923
Aug 25, 2026	24.71	24.78	24.71	24.78	24.58	0.45%	116,150
Aug 24, 2026	24.64	24.67	24.64	24.67	24.47	0.16%	84,590
Aug 21, 2026	24.62	24.63	24.60	24.63	24.43	-0.06%	320,948
Aug 20, 2026	24.62	24.66	24.61	24.65	24.44	-0.24%	66,886
Aug 19, 2026	24.67	24.71	24.67	24.71	24.50	0.49%	65,312
Aug 18, 2026	24.55	24.60	24.55	24.59	24.38	-0.06%	123,350
Aug 17, 2026	24.62	24.64	24.58	24.60	24.40	-0.18%	87,595
Aug 14, 2026	24.68	24.69	24.63	24.65	24.44	-0.26%	72,094
Aug 13, 2026	24.69	24.74	24.69	24.71	24.51	0.24%	111,426
Aug 12, 2026	24.66	24.67	24.62	24.65	24.45	0.12%	78,222
Aug 11, 2026	24.62	24.64	24.61	24.62	24.42	0.12%	100,460
Aug 10, 2026	24.64	24.64	24.59	24.59	24.39	-0.45%	80,641
Aug 7, 2026	24.69	24.70	24.66	24.70	24.50	0.20%	75,228