MFSI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	32.42	32.80	32.40	32.71	32.71	0.15%	179,542
Jul 27, 2026	32.63	32.71	32.45	32.66	32.66	0.74%	231,261
Jul 24, 2026	32.31	32.56	32.28	32.42	32.42	0.56%	212,532
Jul 23, 2026	32.25	32.32	32.10	32.24	32.24	-1.04%	113,401
Jul 22, 2026	32.58	32.67	32.53	32.58	32.58	-0.15%	147,785
Jul 21, 2026	32.46	32.65	32.37	32.63	32.63	1.15%	171,419
Jul 20, 2026	32.44	32.47	32.22	32.26	32.26	-0.15%	139,743
Jul 17, 2026	32.20	32.46	32.10	32.31	32.31	-0.74%	261,555
Jul 16, 2026	32.49	32.65	32.35	32.55	32.55	-0.43%	486,839
Jul 15, 2026	32.63	32.79	32.53	32.69	32.69	0.49%	192,475
Jul 14, 2026	32.54	32.66	32.47	32.53	32.53	0.77%	206,551
Jul 13, 2026	32.44	32.48	32.23	32.28	32.28	-1.07%	206,396
Jul 10, 2026	32.65	32.68	32.46	32.63	32.63	-	161,534
Jul 9, 2026	32.38	32.63	32.38	32.63	32.63	0.68%	132,763
Jul 8, 2026	32.31	32.43	32.11	32.41	32.41	-0.92%	248,582
Jul 7, 2026	32.89	32.94	32.59	32.71	32.71	-0.97%	153,718
Jul 6, 2026	32.86	33.05	32.85	33.03	33.03	1.63%	146,787
Jul 2, 2026	32.57	32.76	32.26	32.50	32.50	1.06%	167,510
Jul 1, 2026	32.24	32.29	32.12	32.16	32.16	-0.99%	244,473
Jun 30, 2026	32.29	32.53	32.19	32.48	32.48	0.37%	162,845
Jun 29, 2026	32.12	32.36	31.94	32.36	32.36	1.07%	170,523
Jun 26, 2026	31.87	32.16	31.84	32.02	32.02	-0.32%	154,209
Jun 25, 2026	32.22	32.28	32.00	32.12	32.12	0.37%	150,957
Jun 24, 2026	31.95	32.10	31.87	32.00	32.00	0.47%	288,010
Jun 23, 2026	31.90	32.03	31.83	31.85	31.85	-1.91%	191,679
Jun 22, 2026	31.19	32.60	31.11	32.47	32.47	-0.40%	386,750
Jun 18, 2026	32.46	32.65	32.42	32.60	32.60	0.96%	217,962
Jun 17, 2026	32.60	32.76	32.22	32.29	32.29	-0.77%	179,701
Jun 16, 2026	32.50	32.68	32.48	32.54	32.54	-0.15%	207,613
Jun 15, 2026	32.74	32.74	32.52	32.59	32.59	0.62%	174,510
Jun 12, 2026	32.19	32.44	32.11	32.39	32.39	0.53%	130,120
Jun 11, 2026	31.65	32.23	31.49	32.22	32.22	2.38%	153,892
Jun 10, 2026	31.64	31.84	31.43	31.47	31.47	-1.32%	179,705
Jun 9, 2026	32.12	32.24	31.38	31.89	31.89	0.25%	549,894
Jun 8, 2026	31.93	32.03	31.79	31.81	31.81	0.09%	119,232
Jun 5, 2026	32.29	32.36	31.66	31.78	31.78	-2.69%	221,953
Jun 4, 2026	32.50	32.68	32.47	32.66	32.66	0.49%	169,980
Jun 3, 2026	32.73	32.75	32.47	32.50	32.50	-1.16%	188,557
Jun 2, 2026	32.64	32.91	32.64	32.88	32.88	0.83%	153,058
Jun 1, 2026	32.40	32.73	32.34	32.61	32.61	0.56%	214,665
May 29, 2026	32.44	32.61	32.41	32.43	32.43	0.09%	226,088
May 28, 2026	32.12	32.43	32.09	32.40	32.40	0.19%	145,869
May 27, 2026	32.44	32.46	32.26	32.34	32.34	0.03%	196,966
May 26, 2026	32.31	32.39	32.21	32.33	32.33	1.13%	165,356
May 22, 2026	32.05	32.09	31.92	31.97	31.97	-0.59%	215,947
May 21, 2026	31.72	32.25	31.68	32.16	32.16	0.37%	283,862
May 20, 2026	31.54	32.07	31.48	32.04	32.04	1.62%	165,452
May 19, 2026	31.49	31.69	31.44	31.53	31.53	-0.57%	185,006
May 18, 2026	31.64	31.77	31.48	31.71	31.71	0.97%	300,741
May 15, 2026	31.45	31.51	31.29	31.41	31.41	-1.58%	170,780