MFSB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 8, 2026	24.77	24.82	24.76	24.81	24.81	-0.16%	452,119
Jul 7, 2026	24.88	24.89	24.83	24.85	24.85	-0.32%	55,526
Jul 6, 2026	24.91	24.94	24.90	24.93	24.93	-	57,404
Jul 2, 2026	24.90	24.93	24.89	24.93	24.93	0.12%	41,465
Jul 1, 2026	24.86	24.92	24.86	24.90	24.90	-0.12%	102,319
Jun 30, 2026	24.98	24.99	24.93	24.93	24.93	-0.38%	86,062
Jun 29, 2026	25.10	25.12	25.09	25.12	25.02	0.09%	84,033
Jun 26, 2026	25.05	25.11	25.04	25.10	25.00	0.11%	26,987
Jun 25, 2026	25.09	25.12	25.07	25.07	24.97	0.02%	67,520
Jun 24, 2026	25.04	25.09	25.04	25.07	24.97	0.34%	94,366
Jun 23, 2026	24.99	25.01	24.94	24.98	24.88	0.10%	89,563
Jun 22, 2026	24.98	24.98	24.94	24.96	24.86	-0.24%	116,867
Jun 18, 2026	25.04	25.05	25.00	25.02	24.92	0.28%	73,734
Jun 17, 2026	25.01	25.05	24.93	24.95	24.85	-0.30%	158,234
Jun 16, 2026	24.99	25.06	24.99	25.02	24.92	0.16%	150,544
Jun 15, 2026	24.98	25.03	24.97	24.98	24.88	0.10%	107,584
Jun 12, 2026	24.94	24.96	24.91	24.96	24.86	-0.12%	48,084
Jun 11, 2026	24.86	24.99	24.86	24.99	24.89	0.56%	103,553
Jun 10, 2026	24.85	24.89	24.83	24.85	24.75	-0.10%	200,151
Jun 9, 2026	24.83	24.88	24.82	24.87	24.77	0.20%	75,783
Jun 8, 2026	24.86	24.88	24.82	24.82	24.73	-0.04%	42,093
Jun 5, 2026	24.85	24.86	24.83	24.83	24.74	-0.40%	78,142
Jun 4, 2026	24.90	24.95	24.90	24.93	24.83	0.18%	84,406
Jun 3, 2026	24.88	24.90	24.87	24.89	24.79	-0.26%	220,335
Jun 2, 2026	24.94	24.96	24.92	24.95	24.85	0.08%	498,070
Jun 1, 2026	24.87	24.93	24.87	24.93	24.83	-0.08%	73,390
May 29, 2026	24.92	24.96	24.92	24.95	24.85	0.10%	112,281
May 28, 2026	24.96	25.04	24.96	25.03	24.83	0.30%	70,658
May 27, 2026	24.96	24.98	24.93	24.95	24.76	0.04%	72,374
May 26, 2026	24.95	24.97	24.92	24.94	24.75	0.44%	34,315
May 22, 2026	24.88	24.92	24.81	24.83	24.64	-	59,620
May 21, 2026	24.72	24.84	24.72	24.83	24.64	0.10%	62,340
May 20, 2026	24.70	24.83	24.69	24.81	24.61	0.49%	77,538
May 19, 2026	24.69	24.71	24.65	24.69	24.49	-0.34%	77,613
May 18, 2026	24.79	24.81	24.72	24.77	24.58	-0.08%	174,313
May 15, 2026	24.80	24.80	24.77	24.79	24.60	-0.52%	67,315
May 14, 2026	24.96	25.00	24.91	24.92	24.73	-0.04%	105,888
May 13, 2026	24.91	25.00	24.87	24.93	24.74	0.12%	66,557
May 12, 2026	24.92	24.92	24.89	24.90	24.71	-0.28%	61,539
May 11, 2026	24.98	25.01	24.96	24.97	24.78	-0.28%	103,055
May 8, 2026	25.05	25.05	25.01	25.04	24.84	0.32%	80,833
May 7, 2026	25.07	25.07	24.96	24.96	24.77	-0.36%	68,534
May 6, 2026	25.02	25.05	25.01	25.05	24.85	0.48%	69,080
May 5, 2026	24.91	24.94	24.91	24.93	24.74	0.16%	80,005
May 4, 2026	24.92	24.93	24.85	24.89	24.70	-0.28%	75,099
May 1, 2026	24.91	24.99	24.91	24.96	24.77	0.08%	74,344
Apr 30, 2026	24.93	24.96	24.90	24.94	24.75	0.13%	63,250
Apr 29, 2026	25.04	25.04	24.97	25.00	24.71	-0.32%	152,307
Apr 28, 2026	25.05	25.09	25.04	25.08	24.79	-0.04%	59,251
Apr 27, 2026	25.13	25.14	25.08	25.09	24.80	-0.20%	114,162