MFSG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2025	27.84	27.86	27.68	27.74	-	0.17%	66,939
Sep 9, 2025	27.62	27.70	27.48	27.69	27.69	0.54%	38,449
Sep 8, 2025	27.55	27.62	27.49	27.54	27.54	0.62%	48,138
Sep 5, 2025	27.70	27.70	27.18	27.37	27.37	-0.69%	43,618
Sep 4, 2025	27.40	27.56	27.26	27.56	27.56	1.21%	62,543
Sep 3, 2025	27.23	27.29	27.05	27.23	27.23	0.55%	45,195
Sep 2, 2025	26.93	27.08	26.75	27.08	27.08	-1.02%	69,483
Aug 29, 2025	27.65	27.65	27.25	27.36	27.36	-1.01%	36,306
Aug 28, 2025	27.61	27.68	27.45	27.64	27.64	0.55%	48,046
Aug 27, 2025	27.45	27.51	27.37	27.49	27.49	0.13%	66,747
Aug 26, 2025	27.36	27.46	27.26	27.46	27.46	0.27%	63,116
Aug 25, 2025	27.38	27.48	27.31	27.38	27.38	0.07%	40,174
Aug 22, 2025	27.02	27.46	26.97	27.36	27.36	1.15%	20,584
Aug 21, 2025	27.10	27.16	26.95	27.05	27.05	-0.37%	67,703
Aug 20, 2025	27.25	27.25	26.82	27.15	27.15	-0.48%	36,627
Aug 19, 2025	27.62	27.62	27.26	27.28	27.28	-1.55%	16,838
Aug 18, 2025	27.71	27.72	27.61	27.71	27.71	-	33,916
Aug 15, 2025	27.82	27.85	27.68	27.71	27.71	-0.43%	25,629
Aug 14, 2025	27.77	27.88	27.69	27.83	27.83	0.29%	32,645
Aug 13, 2025	28.00	28.05	27.66	27.75	27.75	-0.54%	67,238
Aug 12, 2025	27.74	27.90	27.61	27.90	27.90	0.87%	91,995
Aug 11, 2025	27.72	27.75	27.56	27.66	27.66	-0.22%	57,014
Aug 8, 2025	27.59	27.72	27.54	27.72	27.72	0.84%	27,174
Aug 7, 2025	27.80	27.80	27.33	27.49	27.49	-0.07%	23,438
Aug 6, 2025	27.25	27.54	27.25	27.51	27.51	1.07%	16,420
Aug 5, 2025	27.52	27.52	27.18	27.22	27.22	-0.98%	31,534
Aug 4, 2025	27.29	27.49	27.24	27.49	27.49	2.04%	17,038
Aug 1, 2025	27.16	27.16	26.83	26.94	26.94	-2.39%	61,935
Jul 31, 2025	28.02	28.02	27.60	27.60	27.60	0.66%	45,977
Jul 30, 2025	27.39	27.49	27.27	27.42	27.42	0.29%	83,483
Jul 29, 2025	27.59	27.59	27.31	27.34	27.34	-0.26%	23,422
Jul 28, 2025	27.41	27.44	27.35	27.41	27.41	0.19%	28,481
Jul 25, 2025	27.27	27.42	27.25	27.36	27.36	0.51%	35,204
Jul 24, 2025	27.19	27.27	27.16	27.22	27.22	0.85%	73,535
Jul 23, 2025	26.93	27.00	26.84	26.99	26.99	1.01%	28,434
Jul 22, 2025	26.96	26.96	26.63	26.72	26.72	-0.85%	43,311
Jul 21, 2025	26.90	27.05	26.89	26.95	26.95	0.30%	208,575
Jul 18, 2025	26.97	26.98	26.81	26.87	26.87	-0.22%	96,659
Jul 17, 2025	26.85	26.96	26.78	26.93	26.93	0.42%	100,949
Jul 16, 2025	26.77	26.82	26.62	26.82	26.82	0.10%	40,419
Jul 15, 2025	26.81	26.84	26.73	26.79	26.79	0.45%	16,209
Jul 14, 2025	26.57	26.73	26.56	26.67	26.67	0.45%	29,550
Jul 11, 2025	26.55	26.61	26.49	26.55	26.55	-0.34%	36,191
Jul 10, 2025	26.68	26.68	26.51	26.64	26.64	-0.13%	22,739
Jul 9, 2025	26.61	26.72	26.58	26.68	26.67	0.93%	26,769
Jul 8, 2025	26.51	26.52	26.34	26.43	26.43	-0.10%	167,684
Jul 7, 2025	26.56	26.56	26.37	26.46	26.46	-0.40%	15,551
Jul 3, 2025	26.46	26.60	26.44	26.56	26.56	1.15%	24,245
Jul 2, 2025	26.13	26.27	26.13	26.26	26.26	0.23%	19,537
Jul 1, 2025	26.40	26.41	26.07	26.20	26.20	-1.17%	33,455