MFSG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 17, 2026	29.25	29.48	28.90	29.29	29.29	-1.35%	43,242
Jul 16, 2026	30.04	30.06	29.57	29.69	29.69	-1.61%	47,989
Jul 15, 2026	30.26	30.26	29.86	30.18	30.18	0.22%	66,713
Jul 14, 2026	30.03	30.14	29.86	30.11	30.11	1.21%	59,175
Jul 13, 2026	30.15	30.15	29.70	29.75	29.75	-1.75%	133,376
Jul 10, 2026	30.09	30.34	29.94	30.28	30.28	0.77%	90,030
Jul 9, 2026	30.00	30.07	29.71	30.05	30.05	1.11%	50,742
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