MFSI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2025	29.89	29.90	29.82	29.84	29.84	0.24%	101,047
Oct 23, 2025	29.71	29.82	29.70	29.77	29.77	0.27%	119,373
Oct 22, 2025	29.70	29.77	29.55	29.69	29.69	-0.03%	360,001
Oct 21, 2025	29.75	29.85	29.68	29.70	29.70	-0.59%	135,499
Oct 20, 2025	29.76	29.92	29.76	29.88	29.88	0.59%	125,140
Oct 17, 2025	29.52	29.72	29.52	29.70	29.70	0.19%	101,653
Oct 16, 2025	29.77	29.81	29.58	29.65	29.65	0.19%	180,999
Oct 15, 2025	29.58	29.64	29.40	29.59	29.59	0.68%	109,462
Oct 14, 2025	29.12	29.50	29.05	29.39	29.39	0.03%	134,693
Oct 13, 2025	29.27	29.42	29.18	29.38	29.38	1.28%	103,592
Oct 10, 2025	29.60	29.63	28.94	29.01	29.01	-2.24%	98,175
Oct 9, 2025	29.97	29.97	29.63	29.68	29.68	-1.12%	108,466
Oct 8, 2025	29.91	30.01	29.88	30.01	30.01	0.64%	111,355
Oct 7, 2025	30.06	30.06	29.81	29.82	29.82	-0.93%	120,401
Oct 6, 2025	30.00	30.15	30.00	30.10	30.10	0.33%	400,108
Oct 3, 2025	29.91	30.03	29.88	30.00	30.00	0.74%	137,272
Oct 2, 2025	29.84	29.84	29.64	29.78	29.78	0.17%	133,147
Oct 1, 2025	29.66	29.77	29.66	29.73	29.73	0.64%	76,353
Sep 30, 2025	29.39	29.58	29.37	29.54	29.54	0.68%	96,482
Sep 29, 2025	29.33	29.40	29.28	29.34	29.34	0.45%	75,440
Sep 26, 2025	29.07	29.22	29.07	29.21	29.21	0.64%	274,143
Sep 25, 2025	29.03	29.07	28.94	29.03	29.03	-0.70%	119,165
Sep 24, 2025	29.23	29.29	29.16	29.23	29.23	-0.54%	176,909
Sep 23, 2025	29.36	29.54	29.36	29.39	29.39	0.10%	114,240
Sep 22, 2025	29.22	29.38	29.15	29.36	29.36	0.27%	115,210
Sep 19, 2025	29.25	29.34	29.17	29.28	29.28	-0.48%	163,488
Sep 18, 2025	29.33	29.45	29.24	29.42	29.42	0.07%	198,670
Sep 17, 2025	29.45	29.61	29.32	29.40	29.40	-	198,898
Sep 16, 2025	29.46	29.46	29.30	29.40	29.40	-0.03%	290,851
Sep 15, 2025	29.36	29.42	29.29	29.41	29.41	0.68%	111,006
Sep 12, 2025	29.27	29.28	29.19	29.21	29.21	-0.58%	125,245
Sep 11, 2025	29.20	29.38	29.15	29.38	29.38	1.00%	86,843
Sep 10, 2025	29.20	29.21	29.03	29.09	29.09	0.09%	112,040
Sep 9, 2025	29.08	29.13	29.06	29.06	29.06	0.01%	106,089
Sep 8, 2025	29.01	29.09	28.93	29.06	29.06	0.87%	88,781
Sep 5, 2025	28.88	28.94	28.70	28.81	28.81	0.84%	631,882
Sep 4, 2025	28.51	28.60	28.47	28.57	28.57	0.21%	100,456
Sep 3, 2025	28.38	28.51	28.37	28.51	28.51	0.39%	127,554
Sep 2, 2025	28.25	28.41	28.21	28.40	28.40	-0.87%	125,855
Aug 29, 2025	28.64	28.68	28.57	28.65	28.65	-0.69%	97,363
Aug 28, 2025	28.80	28.89	28.75	28.85	28.85	0.28%	135,620
Aug 27, 2025	28.61	28.81	28.55	28.77	28.77	-0.28%	137,405
Aug 26, 2025	28.83	28.89	28.76	28.85	28.85	-0.17%	270,664
Aug 25, 2025	29.26	29.26	28.86	28.90	28.90	-0.96%	94,234
Aug 22, 2025	28.85	29.21	28.79	29.18	29.18	1.35%	87,606
Aug 21, 2025	28.77	28.82	28.71	28.79	28.79	-0.55%	201,619
Aug 20, 2025	28.90	29.01	28.85	28.95	28.95	0.38%	466,627
Aug 19, 2025	29.00	29.05	28.80	28.84	28.84	-0.21%	118,087
Aug 18, 2025	28.89	28.99	28.82	28.90	28.90	-0.17%	151,815
Aug 15, 2025	28.94	28.98	28.86	28.95	28.95	0.42%	101,369