MFSG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	30.64	30.69	30.41	30.65	30.65	1.89%	76,077
Jun 17, 2026	30.65	30.65	30.01	30.08	30.08	-1.11%	33,863
Jun 16, 2026	30.54	30.75	30.42	30.42	30.42	-0.46%	42,328
Jun 15, 2026	30.39	30.57	30.26	30.56	30.56	3.59%	55,951
Jun 12, 2026	29.63	29.63	29.23	29.50	29.50	0.48%	31,303
Jun 11, 2026	29.12	29.45	28.78	29.36	29.36	1.80%	44,621
Jun 10, 2026	29.24	29.43	28.84	28.84	28.84	-2.17%	59,242
Jun 9, 2026	29.91	29.94	28.78	29.48	29.48	-0.41%	67,282
Jun 8, 2026	29.89	29.89	29.56	29.60	29.60	0.37%	53,661
Jun 5, 2026	30.34	30.34	29.38	29.49	29.49	-3.41%	69,958
Jun 4, 2026	30.33	30.60	30.20	30.53	30.53	0.30%	40,329
Jun 3, 2026	30.80	30.80	30.38	30.44	30.44	-0.94%	75,555
Jun 2, 2026	30.72	30.85	30.66	30.73	30.73	-0.07%	25,141
Jun 1, 2026	30.61	30.83	30.59	30.75	30.75	0.79%	53,106
May 29, 2026	30.56	30.65	30.45	30.51	30.51	0.13%	50,215
May 28, 2026	30.30	30.47	30.16	30.47	30.47	0.83%	41,259
May 27, 2026	30.24	30.25	30.12	30.22	30.22	-0.03%	195,798
May 26, 2026	30.21	30.35	30.14	30.23	30.23	0.70%	81,841
May 22, 2026	30.22	30.22	29.97	30.02	30.02	0.17%	55,805
May 21, 2026	29.80	30.04	29.71	29.97	29.97	0.27%	61,097
May 20, 2026	29.64	29.90	29.53	29.89	29.89	1.18%	87,040
May 19, 2026	29.43	29.68	29.41	29.54	29.54	-0.87%	67,814
May 18, 2026	29.99	29.99	29.56	29.80	29.80	-0.46%	60,474
May 15, 2026	30.22	30.22	29.80	29.94	29.94	-1.52%	33,429
May 14, 2026	30.13	30.42	30.13	30.40	30.40	1.33%	210,797
May 13, 2026	29.90	30.07	29.65	30.00	30.00	0.77%	40,605
May 12, 2026	29.70	29.80	29.46	29.77	29.77	-0.27%	101,542
May 11, 2026	29.80	30.00	29.76	29.85	29.85	-0.07%	811,743
May 8, 2026	29.85	29.92	29.80	29.87	29.87	0.64%	148,786
May 7, 2026	29.85	29.93	29.61	29.68	29.68	-0.40%	46,027
May 6, 2026	29.53	29.83	29.40	29.80	29.80	1.85%	92,431
May 5, 2026	29.11	29.39	29.11	29.26	29.26	0.41%	33,490
May 4, 2026	29.29	29.30	28.96	29.14	29.14	-0.21%	74,172
May 1, 2026	29.32	29.41	29.20	29.20	29.20	0.14%	78,826
Apr 30, 2026	29.30	29.30	28.74	29.16	29.16	0.38%	1,205,587
Apr 29, 2026	28.95	29.12	28.90	29.05	29.05	-0.10%	76,510
Apr 28, 2026	28.89	29.12	28.87	29.08	29.08	-0.95%	163,723
Apr 27, 2026	29.49	29.49	29.17	29.36	29.36	0.14%	68,566
Apr 24, 2026	29.02	29.36	28.95	29.32	29.32	1.60%	134,496
Apr 23, 2026	29.02	29.11	28.60	28.86	28.86	-1.06%	99,419
Apr 22, 2026	28.29	29.17	28.29	29.17	29.17	1.82%	46,262
Apr 21, 2026	28.92	29.00	28.58	28.65	28.65	-0.69%	141,198
Apr 20, 2026	28.81	28.86	28.67	28.85	28.85	-0.28%	128,647
Apr 17, 2026	28.80	29.00	28.80	28.93	28.93	1.63%	65,587
Apr 16, 2026	28.65	28.65	28.33	28.47	28.47	-0.26%	55,767
Apr 15, 2026	28.35	28.55	28.22	28.54	28.54	1.35%	72,351
Apr 14, 2026	27.87	28.20	27.87	28.16	28.16	1.95%	63,105
Apr 13, 2026	27.30	27.66	27.20	27.62	27.62	1.17%	207,036
Apr 10, 2026	27.35	27.42	27.27	27.30	27.30	0.55%	70,406
Apr 9, 2026	26.91	27.18	26.79	27.15	27.15	0.85%	88,406