MFSG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 3, 2025	28.40	28.40	28.16	28.22	28.22	-0.11%	39,249
Oct 2, 2025	28.37	28.38	28.12	28.25	28.25	0.04%	78,841
Oct 1, 2025	27.96	28.27	27.94	28.24	28.24	0.32%	65,741
Sep 30, 2025	28.02	28.17	27.91	28.15	28.15	0.57%	83,086
Sep 29, 2025	28.08	28.11	27.95	27.99	27.99	0.47%	42,880
Sep 26, 2025	27.89	27.91	27.71	27.86	27.86	0.32%	44,732
Sep 25, 2025	27.76	27.89	27.56	27.77	27.77	-0.54%	55,526
Sep 24, 2025	28.26	28.26	27.85	27.92	27.92	-0.68%	53,167
Sep 23, 2025	28.48	28.48	28.06	28.11	28.11	-1.26%	56,141
Sep 22, 2025	28.29	28.48	28.18	28.47	28.47	0.99%	56,756
Sep 19, 2025	28.26	28.32	28.12	28.19	28.19	0.30%	59,188
Sep 18, 2025	28.08	28.20	28.06	28.11	28.11	0.99%	47,579
Sep 17, 2025	28.00	28.00	27.58	27.83	27.83	-0.46%	61,018
Sep 16, 2025	28.11	28.11	27.95	27.96	27.96	-0.25%	91,416
Sep 15, 2025	27.87	28.05	27.87	28.03	28.03	0.72%	89,772
Sep 12, 2025	27.94	27.94	27.79	27.83	27.83	-0.04%	37,385
Sep 11, 2025	27.91	27.91	27.80	27.84	27.84	0.38%	18,392
Sep 10, 2025	27.84	27.86	27.68	27.74	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