MFSI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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