MFSG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	27.85	27.85	27.45	27.45	-	-0.51%	7,477
Feb 10, 2026	27.64	27.78	27.58	27.59	27.59	-0.29%	37,098
Feb 9, 2026	27.49	27.78	27.30	27.67	27.67	0.99%	69,645
Feb 6, 2026	26.92	27.46	26.92	27.40	27.40	2.12%	87,612
Feb 5, 2026	26.79	27.05	26.67	26.83	26.83	-1.25%	49,780
Feb 4, 2026	27.53	27.54	26.95	27.17	27.17	-1.74%	60,430
Feb 3, 2026	28.27	28.31	27.41	27.65	27.65	-1.92%	33,201
Feb 2, 2026	28.06	28.27	28.06	28.19	28.19	0.28%	34,423
Jan 30, 2026	28.28	28.36	27.98	28.11	28.11	-1.20%	37,190
Jan 29, 2026	28.46	28.46	27.83	28.45	28.45	-0.70%	78,998
Jan 28, 2026	28.82	28.82	28.57	28.65	28.65	-0.17%	45,029
Jan 27, 2026	28.56	28.73	28.49	28.70	28.70	1.15%	38,682
Jan 26, 2026	28.20	28.43	28.20	28.38	28.38	0.73%	49,099
Jan 23, 2026	28.06	28.25	27.99	28.17	28.17	0.61%	48,056
Jan 22, 2026	28.18	28.18	27.92	28.00	28.00	0.37%	46,374
Jan 21, 2026	27.67	28.08	27.59	27.90	27.90	0.71%	39,242
Jan 20, 2026	27.89	28.01	27.66	27.70	27.70	-2.55%	57,161
Jan 16, 2026	28.56	28.56	28.39	28.43	28.43	-0.02%	65,483
Jan 15, 2026	28.52	28.63	28.40	28.43	28.43	0.67%	50,447
Jan 14, 2026	28.40	28.40	28.06	28.24	28.24	-1.29%	42,761
Jan 13, 2026	28.73	28.73	28.51	28.61	28.61	-0.35%	46,926
Jan 12, 2026	28.62	28.79	28.61	28.71	28.71	0.26%	31,464
Jan 9, 2026	28.50	28.67	28.40	28.64	28.63	0.72%	69,934
Jan 8, 2026	28.65	28.65	28.35	28.43	28.43	-0.84%	42,677
Jan 7, 2026	28.67	28.85	28.66	28.67	28.67	-0.10%	46,688
Jan 6, 2026	28.51	28.73	28.49	28.70	28.70	0.67%	70,034
Jan 5, 2026	28.55	28.61	28.47	28.51	28.51	0.74%	37,802
Jan 2, 2026	28.52	28.58	28.16	28.30	28.30	-0.01%	43,959
Dec 31, 2025	28.57	28.57	28.30	28.30	28.30	-0.69%	66,915
Dec 30, 2025	28.56	28.59	28.49	28.50	28.50	-0.21%	41,735
Dec 29, 2025	28.55	28.62	28.45	28.56	28.56	-0.40%	29,893
Dec 26, 2025	28.68	28.70	28.63	28.68	28.68	0.16%	38,205
Dec 24, 2025	28.56	28.65	28.54	28.63	28.63	0.21%	123,009
Dec 23, 2025	28.37	28.57	28.34	28.57	28.57	0.90%	59,832
Dec 22, 2025	28.33	28.33	28.21	28.32	28.32	0.66%	36,346
Dec 19, 2025	27.85	28.17	27.85	28.13	28.13	1.22%	110,372
Dec 18, 2025	27.77	27.94	27.67	27.79	27.79	1.35%	98,277
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