MFSI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	30.53	30.62	30.33	30.57	30.57	-0.36%	477,612
Mar 10, 2026	30.66	31.08	30.49	30.68	30.68	0.62%	224,681
Mar 9, 2026	29.87	30.60	29.60	30.49	30.49	0.79%	373,547
Mar 6, 2026	30.04	30.41	29.94	30.25	30.25	-0.72%	262,645
Mar 5, 2026	30.66	30.76	30.15	30.47	30.47	-1.84%	228,370
Mar 4, 2026	30.83	31.11	30.75	31.04	31.04	1.03%	971,808
Mar 3, 2026	30.31	30.84	29.98	30.73	30.73	-3.26%	338,727
Mar 2, 2026	31.51	31.91	31.51	31.76	31.76	-1.82%	192,283
Feb 27, 2026	32.31	32.51	32.30	32.35	32.35	-0.15%	247,775
Feb 26, 2026	32.39	32.47	32.18	32.40	32.40	0.40%	182,825
Feb 25, 2026	32.10	32.29	32.04	32.27	32.27	0.72%	222,378
Feb 24, 2026	31.82	32.10	31.78	32.04	32.04	0.72%	333,781
Feb 23, 2026	31.91	32.02	31.75	31.81	31.81	-0.53%	241,506
Feb 20, 2026	31.62	32.02	31.62	31.98	31.98	1.14%	192,625
Feb 19, 2026	31.51	31.65	31.44	31.62	31.62	-0.32%	190,290
Feb 18, 2026	31.66	31.84	31.62	31.72	31.72	0.22%	256,221
Feb 17, 2026	31.52	31.69	31.31	31.65	31.65	-0.47%	331,268
Feb 13, 2026	31.70	31.85	31.50	31.80	31.80	0.28%	305,507
Feb 12, 2026	31.97	32.03	31.60	31.71	31.71	-0.84%	240,870
Feb 11, 2026	31.98	32.06	31.80	31.98	31.98	0.38%	353,628
Feb 10, 2026	32.04	32.06	31.86	31.86	31.86	-0.38%	437,621
Feb 9, 2026	31.71	32.00	31.68	31.98	31.98	0.95%	248,889
Feb 6, 2026	31.30	31.68	31.30	31.68	31.68	2.36%	225,077
Feb 5, 2026	31.03	31.18	30.92	30.95	30.95	-0.93%	454,278
Feb 4, 2026	31.46	31.46	31.08	31.24	31.24	-0.13%	755,441
Feb 3, 2026	31.29	31.33	31.05	31.28	31.28	-0.45%	250,907
Feb 2, 2026	31.12	31.42	31.11	31.42	31.42	1.03%	242,948
Jan 30, 2026	31.33	31.38	30.97	31.10	31.10	-0.99%	338,556
Jan 29, 2026	31.43	31.47	31.02	31.41	31.41	0.38%	237,905
Jan 28, 2026	31.42	31.42	31.18	31.29	31.29	-0.89%	213,721
Jan 27, 2026	31.47	31.59	31.45	31.57	31.57	1.06%	193,284
Jan 26, 2026	31.20	31.32	31.20	31.24	31.24	0.26%	224,512
Jan 23, 2026	30.90	31.19	30.84	31.16	31.16	0.52%	247,619
Jan 22, 2026	31.00	31.08	30.91	31.00	31.00	0.39%	200,093
Jan 21, 2026	30.72	30.97	30.59	30.88	30.88	0.82%	243,118
Jan 20, 2026	30.74	30.83	30.58	30.63	30.63	-1.57%	278,164
Jan 16, 2026	31.21	31.22	31.03	31.12	31.12	-0.26%	515,324
Jan 15, 2026	31.26	31.34	31.18	31.20	31.20	-0.03%	224,240
Jan 14, 2026	31.09	31.21	31.05	31.21	31.21	0.52%	200,307
Jan 13, 2026	31.18	31.20	30.99	31.05	31.05	-0.97%	186,539
Jan 12, 2026	31.14	31.36	31.05	31.36	31.36	0.85%	182,387
Jan 9, 2026	31.03	31.16	30.92	31.09	31.09	0.61%	399,801
Jan 8, 2026	30.71	30.94	30.70	30.90	30.90	0.05%	3,007,214
Jan 7, 2026	31.02	31.02	30.87	30.89	30.89	-0.87%	169,350
Jan 6, 2026	31.14	31.24	31.13	31.16	31.16	-0.05%	506,846
Jan 5, 2026	30.87	31.20	30.86	31.17	31.17	0.94%	403,731
Jan 2, 2026	30.75	30.94	30.67	30.88	30.88	1.41%	146,161
Dec 31, 2025	30.45	30.52	30.37	30.45	30.45	-0.29%	176,832
Dec 30, 2025	30.56	30.63	30.52	30.54	30.54	0.13%	148,629
Dec 29, 2025	30.50	30.55	30.40	30.50	30.50	-0.47%	196,422