MFSG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 8, 2026	29.49	29.72	29.31	29.72	29.72	0.47%	133,132
Jul 7, 2026	29.79	29.79	29.36	29.58	29.58	-1.30%	41,971
Jul 6, 2026	29.74	30.02	29.74	29.97	29.97	1.22%	57,072
Jul 2, 2026	29.83	30.06	29.37	29.61	29.61	-1.10%	51,373
Jul 1, 2026	30.11	30.11	29.87	29.94	29.94	-1.09%	45,361
Jun 30, 2026	29.99	30.30	29.83	30.27	30.27	1.60%	60,561
Jun 29, 2026	29.50	29.83	29.25	29.79	29.79	1.98%	64,265
Jun 26, 2026	28.91	29.37	28.91	29.21	29.21	-0.60%	27,034
Jun 25, 2026	29.88	29.88	29.25	29.39	29.39	-0.26%	51,990
Jun 24, 2026	29.70	29.85	29.40	29.46	29.46	-0.29%	41,289
Jun 23, 2026	29.54	29.82	29.51	29.55	29.55	-2.25%	99,428
Jun 22, 2026	30.64	30.68	30.20	30.23	30.23	-1.37%	40,274
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