MFSG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	27.01	27.03	26.76	26.89	26.89	-0.12%	65,392
Mar 10, 2026	26.97	27.18	26.82	26.92	26.92	-0.04%	42,833
Mar 9, 2026	26.34	26.96	26.20	26.93	26.93	1.55%	50,980
Mar 6, 2026	26.67	26.81	26.47	26.52	26.52	-2.00%	36,938
Mar 5, 2026	26.82	27.14	26.77	27.06	27.06	-0.26%	46,073
Mar 4, 2026	27.02	27.20	26.88	27.13	27.13	1.12%	1,539,280
Mar 3, 2026	26.65	26.87	26.30	26.83	26.83	-1.11%	82,324
Mar 2, 2026	26.88	27.21	26.84	27.13	27.13	0.04%	42,182
Feb 27, 2026	27.10	27.20	26.99	27.12	27.12	-1.09%	48,763
Feb 26, 2026	27.89	27.89	27.17	27.42	27.42	-0.98%	47,641
Feb 25, 2026	27.58	27.72	27.55	27.69	27.69	1.22%	54,423
Feb 24, 2026	26.96	27.37	26.93	27.36	27.36	1.24%	61,652
Feb 23, 2026	27.44	27.44	26.96	27.02	27.02	-1.42%	53,794
Feb 20, 2026	27.14	27.50	27.14	27.41	27.41	0.99%	32,536
Feb 19, 2026	27.12	27.22	27.03	27.14	27.14	-0.26%	45,445
Feb 18, 2026	27.00	27.35	27.00	27.21	27.21	0.89%	50,373
Feb 17, 2026	26.71	27.13	26.54	26.97	26.97	0.52%	39,655
Feb 13, 2026	27.13	27.13	26.77	26.83	26.83	-0.70%	38,193
Feb 12, 2026	27.55	27.63	26.98	27.02	27.02	-1.85%	55,308
Feb 11, 2026	27.85	27.85	27.45	27.53	27.53	-0.22%	68,226
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