MFSG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	30.61	30.61	30.40	30.45	-	-0.72%	9,112
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
Aug 6, 2026	30.33	30.53	30.32	30.32	30.32	-0.33%	41,293
Aug 5, 2026	30.88	30.88	30.42	30.42	30.42	-0.13%	60,515
Aug 4, 2026	30.14	30.54	30.13	30.46	30.46	2.28%	42,263
Aug 3, 2026	29.40	29.85	29.31	29.78	29.78	1.71%	35,607
Jul 31, 2026	29.38	29.38	28.92	29.28	29.28	1.17%	34,163
Jul 30, 2026	28.84	28.96	28.64	28.94	28.94	2.69%	49,187
Jul 29, 2026	28.60	28.72	28.18	28.18	28.18	-2.02%	56,935
Jul 28, 2026	28.75	28.81	28.40	28.76	28.76	-0.20%	32,512
Jul 27, 2026	29.38	29.38	28.59	28.82	28.82	-0.48%	51,310
Jul 24, 2026	29.16	29.26	28.88	28.96	28.96	-0.58%	37,014
Jul 23, 2026	29.29	29.33	29.00	29.13	29.13	-1.52%	61,933
Jul 22, 2026	29.46	29.71	29.40	29.58	29.58	-0.34%	84,348
Jul 21, 2026	29.75	29.75	29.48	29.68	29.68	1.30%	80,899
Jul 20, 2026	29.65	29.67	29.30	29.30	29.30	0.03%	43,068