MFSG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 18, 2025	27.77	27.94	27.67	27.83	27.83	1.50%	89,512
Dec 17, 2025	27.90	27.91	27.37	27.42	27.42	-1.65%	36,535
Dec 16, 2025	27.82	27.94	27.70	27.88	27.88	0.08%	58,004
Dec 15, 2025	28.17	28.17	27.80	27.86	27.84	-0.40%	31,716
Dec 12, 2025	28.46	28.46	27.94	27.97	27.95	-1.96%	50,036
Dec 11, 2025	28.38	28.53	28.18	28.53	28.51	-0.04%	40,358
Dec 10, 2025	28.46	28.59	28.32	28.54	28.52	0.35%	72,770
Dec 9, 2025	28.38	28.48	28.35	28.44	28.42	-	34,997
Dec 8, 2025	28.55	28.55	28.35	28.44	28.42	-	51,199
Dec 5, 2025	28.50	28.56	28.34	28.44	28.42	0.21%	40,862
Dec 4, 2025	28.33	28.41	28.23	28.38	28.36	0.28%	67,369
Dec 3, 2025	28.29	28.40	28.22	28.30	28.28	-0.52%	52,753
Dec 2, 2025	28.44	28.55	28.35	28.45	28.43	0.71%	48,926
Dec 1, 2025	28.16	28.37	28.12	28.25	28.23	-0.52%	64,004
Nov 28, 2025	28.33	28.40	28.30	28.40	28.38	0.33%	10,261
Nov 26, 2025	28.30	28.38	28.20	28.31	28.28	0.84%	70,983
Nov 25, 2025	27.88	28.10	27.55	28.07	28.05	0.57%	56,151
Nov 24, 2025	27.56	27.93	27.55	27.91	27.89	2.20%	43,755
Nov 21, 2025	27.29	27.57	26.95	27.31	27.29	0.04%	72,139
Nov 20, 2025	28.29	28.34	27.14	27.30	27.28	-1.48%	69,887
Nov 19, 2025	27.56	27.86	27.50	27.71	27.69	0.84%	62,199
Nov 18, 2025	27.73	27.73	27.28	27.48	27.46	-1.22%	51,299
Nov 17, 2025	27.97	28.15	27.63	27.82	27.80	-0.93%	56,413
Nov 14, 2025	27.73	28.25	27.57	28.08	28.06	0.18%	53,903
Nov 13, 2025	28.47	28.53	27.95	28.03	28.01	-2.04%	103,837
Nov 12, 2025	28.67	28.71	28.46	28.62	28.59	-0.22%	46,455
Nov 11, 2025	28.65	28.72	28.49	28.68	28.66	-0.31%	48,573
Nov 10, 2025	28.61	28.83	28.48	28.77	28.75	2.12%	36,100
Nov 7, 2025	27.98	28.17	27.64	28.17	28.15	0.21%	61,536
Nov 6, 2025	28.56	28.56	28.09	28.11	28.09	-1.64%	36,832
Nov 5, 2025	28.53	28.79	28.47	28.58	28.56	0.11%	50,379
Nov 4, 2025	28.68	28.84	28.52	28.55	28.53	-1.65%	125,949
Nov 3, 2025	29.07	29.28	29.01	29.03	29.01	0.35%	16,252
Oct 31, 2025	29.09	29.32	28.88	28.93	28.91	0.21%	34,971
Oct 30, 2025	29.10	29.16	28.86	28.87	28.85	-1.70%	71,681
Oct 29, 2025	29.44	29.47	29.23	29.37	29.35	0.51%	43,843
Oct 28, 2025	29.05	29.30	29.02	29.22	29.20	0.86%	55,427
Oct 27, 2025	28.85	28.97	28.84	28.97	28.95	1.61%	66,339
Oct 24, 2025	28.52	28.61	28.48	28.51	28.49	0.78%	14,783
Oct 23, 2025	28.12	28.31	28.04	28.29	28.27	1.14%	57,012
Oct 22, 2025	28.29	28.29	27.79	27.97	27.95	-0.92%	57,423
Oct 21, 2025	28.29	28.29	28.13	28.23	28.21	-	72,211
Oct 20, 2025	28.16	28.29	28.15	28.23	28.21	0.97%	71,886
Oct 17, 2025	27.81	27.98	27.67	27.96	27.94	0.43%	16,282
Oct 16, 2025	28.18	28.18	27.67	27.84	27.82	-0.50%	81,119
Oct 15, 2025	28.20	28.23	27.80	27.98	27.96	0.32%	110,157
Oct 14, 2025	27.76	28.07	27.55	27.89	27.87	-0.82%	34,215
Oct 13, 2025	27.92	28.18	27.92	28.12	28.10	1.92%	36,561
Oct 10, 2025	28.57	28.57	27.59	27.59	27.57	-3.13%	35,608
Oct 9, 2025	28.53	28.54	28.32	28.48	28.46	0.04%	124,079