MFSG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	30.40	30.40	29.87	29.87	29.87	-1.81%	159,576
Oct 15, 2026	29.98	30.47	29.88	30.42	30.42	-0.03%	311,895
Oct 14, 2026	30.96	30.96	30.33	30.43	30.43	-1.93%	73,197
Oct 13, 2026	30.92	31.04	30.88	31.03	31.03	-0.03%	40,604
Oct 12, 2026	31.20	31.20	31.00	31.04	31.04	-0.35%	31,578
Oct 9, 2026	31.17	31.17	31.05	31.15	31.15	0.84%	33,962
Oct 8, 2026	31.16	31.26	30.45	30.89	30.89	-1.25%	132,771
Oct 7, 2026	31.22	31.28	31.07	31.28	31.28	-0.41%	25,465
Oct 6, 2026	31.49	31.55	31.40	31.41	31.41	0.35%	62,171
Oct 5, 2026	31.02	31.35	31.02	31.30	31.30	1.23%	18,618
Oct 2, 2026	30.97	31.02	30.80	30.92	30.92	1.01%	143,970
Oct 1, 2026	30.76	30.76	30.42	30.61	30.61	0.10%	26,003
Sep 30, 2026	30.70	30.84	30.56	30.58	30.58	0.14%	49,364
Sep 29, 2026	30.77	30.77	30.47	30.54	30.54	0.09%	27,724
Sep 28, 2026	30.61	30.65	30.40	30.51	30.51	-0.52%	35,833
Sep 25, 2026	30.63	30.68	30.51	30.67	30.67	0.46%	35,463
Sep 24, 2026	30.18	30.55	30.18	30.53	30.53	0.20%	105,302
Sep 23, 2026	30.79	30.79	30.44	30.47	30.47	-1.17%	43,742
Sep 22, 2026	30.78	30.89	30.78	30.83	30.83	0.29%	45,768
Sep 21, 2026	30.30	30.77	30.30	30.74	30.74	2.09%	20,012
Sep 18, 2026	30.09	30.11	29.95	30.11	30.11	0.60%	24,748
Sep 17, 2026	29.92	29.95	29.83	29.93	29.93	1.42%	22,511
Sep 16, 2026	29.65	29.78	29.32	29.51	29.51	0.20%	63,125
Sep 15, 2026	29.68	29.68	29.41	29.45	29.45	-0.51%	37,984
Sep 14, 2026	29.48	29.72	29.46	29.60	29.60	-1.20%	46,508
Sep 11, 2026	29.99	30.06	29.96	29.96	29.96	0.98%	35,095
Sep 10, 2026	29.65	29.76	29.59	29.67	29.67	-0.97%	50,999
Sep 9, 2026	30.06	30.06	29.94	29.96	29.96	-0.76%	39,298
Sep 8, 2026	30.27	30.49	30.15	30.19	30.19	-0.46%	25,937
Sep 4, 2026	30.27	30.44	30.27	30.33	30.33	0.03%	29,809
Sep 3, 2026	30.14	30.34	30.08	30.32	30.32	1.40%	42,958
Sep 2, 2026	29.64	29.95	29.62	29.90	29.90	0.64%	39,658
Sep 1, 2026	29.77	29.87	29.69	29.71	29.71	-1.20%	55,198
Aug 31, 2026	30.07	30.07	29.94	30.07	30.07	-0.43%	42,680
Aug 28, 2026	30.47	30.57	30.20	30.20	30.20	-0.82%	38,468
Aug 27, 2026	30.39	30.50	30.30	30.45	30.45	1.23%	62,850
Aug 26, 2026	30.07	30.14	30.01	30.08	30.08	0.08%	38,978
Aug 25, 2026	30.16	30.16	29.95	30.06	30.05	0.71%	41,485
Aug 24, 2026	29.91	29.94	29.76	29.84	29.84	-0.65%	32,340
Aug 21, 2026	30.14	30.14	29.87	30.04	30.04	0.64%	25,934
Aug 20, 2026	30.05	30.07	29.82	29.85	29.85	-0.80%	45,210
Aug 19, 2026	30.30	30.30	30.06	30.09	30.09	-0.50%	50,194
Aug 18, 2026	30.46	30.46	30.18	30.24	30.24	-1.56%	62,560
Aug 17, 2026	30.84	30.85	30.71	30.72	30.72	-0.13%	30,664
Aug 14, 2026	30.92	30.92	30.70	30.76	30.76	-0.24%	27,051
Aug 13, 2026	30.76	30.92	30.76	30.83	30.83	0.63%	30,158
Aug 12, 2026	30.58	30.71	30.58	30.64	30.64	0.79%	38,204
Aug 11, 2026	30.75	30.75	30.38	30.40	30.40	-0.40%	51,708
Aug 10, 2026	30.58	30.65	30.46	30.52	30.52	-0.26%	40,960
Aug 7, 2026	30.64	30.64	30.46	30.60	30.60	0.92%	30,315