MFSI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 26, 2025	30.62	30.65	30.54	30.65	30.65	0.28%	87,157
Dec 24, 2025	30.41	30.58	30.41	30.56	30.56	0.20%	311,254
Dec 23, 2025	30.41	30.52	30.37	30.50	30.50	0.43%	182,712
Dec 22, 2025	30.24	30.44	30.21	30.37	30.37	0.38%	234,748
Dec 19, 2025	30.17	30.33	30.11	30.26	30.26	0.68%	234,110
Dec 18, 2025	30.06	30.17	29.98	30.05	30.05	0.81%	188,923
Dec 17, 2025	29.95	29.99	29.77	29.81	29.81	-0.60%	197,525
Dec 16, 2025	30.05	30.05	29.89	29.99	29.99	-1.09%	195,307
Dec 15, 2025	30.41	30.43	30.25	30.32	30.08	0.43%	127,519
Dec 12, 2025	30.40	30.43	30.09	30.19	29.95	-0.69%	182,301
Dec 11, 2025	30.20	30.44	30.20	30.40	30.16	0.50%	128,004
Dec 10, 2025	29.92	30.30	29.89	30.25	30.01	1.10%	179,044
Dec 9, 2025	29.85	29.94	29.85	29.92	29.68	-0.10%	139,430
Dec 8, 2025	29.99	30.04	29.88	29.95	29.71	-0.30%	156,294
Dec 5, 2025	30.10	30.23	30.01	30.04	29.80	-0.20%	131,583
Dec 4, 2025	30.12	30.15	30.01	30.10	29.86	0.17%	178,197
Dec 3, 2025	29.90	30.05	29.82	30.05	29.81	0.40%	259,440
Dec 2, 2025	29.86	29.96	29.82	29.93	29.69	0.27%	388,231
Dec 1, 2025	29.89	29.98	29.83	29.85	29.61	-0.50%	155,742
Nov 28, 2025	29.87	30.01	29.83	30.00	29.76	0.40%	116,852
Nov 26, 2025	29.72	29.93	29.70	29.88	29.64	0.91%	287,400
Nov 25, 2025	29.31	29.61	29.24	29.61	29.38	1.27%	169,946
Nov 24, 2025	29.15	29.33	29.14	29.24	29.01	0.24%	236,323
Nov 21, 2025	28.93	29.26	28.89	29.17	28.94	1.43%	108,746
Nov 20, 2025	29.36	29.37	28.74	28.76	28.53	-1.26%	247,453
Nov 19, 2025	29.06	29.20	28.97	29.13	28.90	-0.29%	155,957
Nov 18, 2025	29.18	29.29	29.01	29.21	28.98	-0.85%	158,914
Nov 17, 2025	29.61	29.73	29.34	29.46	29.23	-1.37%	140,246
Nov 14, 2025	29.67	29.95	29.67	29.87	29.63	-0.27%	188,096
Nov 13, 2025	30.27	30.28	29.90	29.95	29.71	-1.02%	155,613
Nov 12, 2025	30.22	30.28	30.17	30.26	30.02	0.40%	93,810
Nov 11, 2025	30.01	30.18	30.01	30.14	29.90	0.90%	137,527
Nov 10, 2025	29.78	29.91	29.69	29.87	29.63	1.01%	93,196
Nov 7, 2025	29.30	29.57	29.25	29.57	29.34	0.41%	101,897
Nov 6, 2025	29.60	29.60	29.37	29.45	29.22	-0.54%	93,663
Nov 5, 2025	29.43	29.66	29.42	29.61	29.38	0.71%	111,239
Nov 4, 2025	29.42	29.56	29.36	29.40	29.17	-1.18%	119,760
Nov 3, 2025	29.76	29.79	29.64	29.75	29.51	0.20%	102,861
Oct 31, 2025	29.71	29.72	29.59	29.69	29.46	-0.20%	169,971
Oct 30, 2025	29.69	29.87	29.66	29.75	29.51	-0.67%	1,554,774
Oct 29, 2025	30.08	30.09	29.78	29.95	29.71	-0.43%	1,108,910
Oct 28, 2025	29.95	30.14	29.94	30.08	29.84	0.10%	215,460