MFSI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	32.72	32.75	32.72	32.76	32.76	-0.03%	170,660
Oct 15, 2026	32.58	32.80	32.50	32.77	32.77	0.80%	198,666
Oct 14, 2026	32.53	32.56	32.37	32.51	32.51	-0.34%	606,424
Oct 13, 2026	32.69	32.75	32.59	32.62	32.62	0.09%	629,005
Oct 12, 2026	32.68	32.68	32.58	32.59	32.59	-0.46%	143,152
Oct 9, 2026	32.66	32.75	32.57	32.74	32.74	0.99%	146,819
Oct 8, 2026	32.43	32.49	32.27	32.42	32.42	-0.77%	307,846
Oct 7, 2026	32.51	32.68	32.42	32.67	32.67	-0.64%	190,840
Oct 6, 2026	33.00	33.04	32.80	32.88	32.88	-0.30%	362,431
Oct 5, 2026	32.73	32.99	32.66	32.98	32.98	0.87%	187,046
Oct 2, 2026	32.55	32.71	32.47	32.70	32.70	0.85%	537,664
Oct 1, 2026	32.55	32.60	32.22	32.42	32.42	-0.77%	200,274
Sep 30, 2026	32.87	32.87	32.62	32.67	32.67	-0.70%	381,326
Sep 29, 2026	32.82	32.91	32.69	32.90	32.90	-0.33%	253,029
Sep 28, 2026	32.87	33.14	32.81	33.01	33.01	-0.63%	192,418
Sep 25, 2026	33.04	33.22	32.90	33.22	33.22	0.67%	177,347
Sep 24, 2026	32.92	33.04	32.75	33.00	33.00	0.09%	147,128
Sep 23, 2026	33.18	33.18	32.91	32.97	32.97	-1.26%	254,684
Sep 22, 2026	33.32	33.48	33.17	33.39	33.39	0.36%	152,142
Sep 21, 2026	33.11	33.33	33.08	33.27	33.27	1.37%	259,751
Sep 18, 2026	32.84	32.86	32.71	32.82	32.82	-0.97%	132,024
Sep 17, 2026	33.12	33.28	33.07	33.14	33.14	0.91%	137,053
Sep 16, 2026	33.04	33.12	32.63	32.84	32.84	-0.27%	158,670
Sep 15, 2026	32.92	32.97	32.80	32.93	32.93	-0.54%	569,967
Sep 14, 2026	33.08	33.22	32.96	33.11	33.11	-0.30%	226,958
Sep 11, 2026	33.27	33.28	33.17	33.21	33.21	0.97%	186,300
Sep 10, 2026	32.92	33.03	32.86	32.89	32.89	-0.69%	119,656
Sep 9, 2026	33.28	33.35	33.11	33.12	33.12	-1.28%	179,136
Sep 8, 2026	33.69	33.71	33.51	33.55	33.55	-0.86%	122,444
Sep 4, 2026	33.66	33.89	33.66	33.84	33.84	0.06%	141,380
Sep 3, 2026	33.64	33.84	33.58	33.82	33.82	0.93%	129,650
Sep 2, 2026	33.40	33.59	33.35	33.51	33.51	0.52%	172,800
Sep 1, 2026	33.42	33.55	33.24	33.34	33.34	-0.61%	167,101
Aug 31, 2026	33.66	33.68	33.47	33.54	33.54	-0.36%	120,836
Aug 28, 2026	33.80	33.85	33.55	33.66	33.66	-0.15%	125,908
Aug 27, 2026	33.65	33.77	33.54	33.71	33.71	0.03%	228,214
Aug 26, 2026	33.77	33.83	33.65	33.70	33.70	-0.35%	203,400
Aug 25, 2026	33.60	33.83	33.60	33.82	33.82	0.59%	208,154
Aug 24, 2026	33.52	33.66	33.46	33.62	33.62	-0.41%	236,193
Aug 21, 2026	33.71	33.80	33.68	33.76	33.76	0.78%	344,228
Aug 20, 2026	33.43	33.61	33.42	33.50	33.50	0.12%	129,209
Aug 19, 2026	33.38	33.59	33.38	33.46	33.46	0.51%	160,355
Aug 18, 2026	33.45	33.54	33.26	33.29	33.29	-1.22%	143,168
Aug 17, 2026	33.75	33.82	33.65	33.70	33.70	-0.33%	216,135
Aug 14, 2026	33.82	33.88	33.74	33.81	33.81	-	110,967
Aug 13, 2026	33.83	33.89	33.75	33.81	33.81	0.09%	239,071
Aug 12, 2026	33.85	33.89	33.75	33.78	33.78	-	183,024
Aug 11, 2026	33.89	33.91	33.68	33.78	33.78	-0.35%	358,164
Aug 10, 2026	33.76	33.93	33.76	33.90	33.90	0.09%	131,421
Aug 7, 2026	33.97	33.97	33.80	33.87	33.87	0.65%	240,814