MFSI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	32.31	32.39	32.21	32.27	-	0.94%	127,866
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
May 14, 2026	31.80	31.97	31.75	31.91	31.91	0.41%	197,641
May 13, 2026	31.51	31.84	31.51	31.78	31.78	0.41%	152,261
May 12, 2026	31.60	31.67	31.38	31.65	31.65	-0.60%	206,926
May 11, 2026	31.89	31.93	31.80	31.84	31.84	-0.28%	162,718
May 8, 2026	31.89	31.93	31.77	31.93	31.93	0.79%	249,609
May 7, 2026	32.14	32.16	31.64	31.68	31.68	-1.39%	210,328
May 6, 2026	31.94	32.16	31.92	32.13	32.13	2.77%	202,792
May 5, 2026	31.23	31.30	31.04	31.26	31.26	1.03%	224,712
May 4, 2026	31.14	31.19	30.80	30.94	30.94	-1.15%	228,073
May 1, 2026	31.32	31.50	31.24	31.30	31.30	-0.16%	177,779
Apr 30, 2026	31.10	31.41	31.02	31.35	31.35	1.69%	340,993
Apr 29, 2026	30.97	30.98	30.74	30.83	30.83	-1.06%	354,595
Apr 28, 2026	31.00	31.16	30.94	31.16	31.16	-0.45%	225,333
Apr 27, 2026	31.41	31.45	31.25	31.30	31.30	-0.14%	256,671
Apr 24, 2026	31.23	31.39	31.14	31.34	31.34	0.91%	209,012
Apr 23, 2026	31.24	31.30	30.75	31.06	31.06	-1.02%	213,301
Apr 22, 2026	31.30	31.42	31.22	31.38	31.38	0.51%	200,158
Apr 21, 2026	31.62	31.64	31.15	31.22	31.22	-1.73%	204,186
Apr 20, 2026	31.75	31.78	31.61	31.77	31.77	-0.50%	165,653
Apr 17, 2026	32.03	32.14	31.87	31.93	31.93	1.46%	255,113
Apr 16, 2026	31.65	31.65	31.35	31.47	31.47	-0.29%	437,281
Apr 15, 2026	31.65	31.65	31.50	31.56	31.56	-0.16%	163,988
Apr 14, 2026	31.48	31.66	31.48	31.61	31.61	0.67%	192,813
Apr 13, 2026	30.95	31.44	30.89	31.40	31.40	0.71%	631,410
Apr 10, 2026	31.33	31.38	31.08	31.18	31.18	0.03%	153,747
Apr 9, 2026	30.99	31.26	30.83	31.17	31.17	-0.42%	255,457
Apr 8, 2026	31.36	31.42	31.09	31.30	31.30	3.81%	241,372
Apr 7, 2026	30.05	30.22	29.74	30.15	30.15	-0.22%	319,428
Apr 6, 2026	30.11	30.25	30.07	30.22	30.22	0.70%	224,493
Apr 2, 2026	29.57	30.09	29.50	30.01	30.01	-0.41%	178,612
Apr 1, 2026	30.21	30.37	30.05	30.13	30.13	1.38%	458,001
Mar 31, 2026	29.14	29.75	29.11	29.72	29.72	3.19%	374,215
Mar 30, 2026	28.95	29.07	28.62	28.80	28.80	0.07%	210,303
Mar 27, 2026	28.93	29.03	28.70	28.78	28.78	-1.00%	254,165
Mar 26, 2026	29.34	29.55	29.06	29.07	29.07	-2.29%	533,078
Mar 25, 2026	29.81	29.87	29.60	29.75	29.75	1.26%	202,626
Mar 24, 2026	29.25	29.53	29.19	29.38	29.38	-0.64%	266,623
Mar 23, 2026	29.42	29.93	29.25	29.57	29.57	2.39%	206,073
Mar 20, 2026	29.55	29.55	28.78	28.88	28.88	-2.86%	262,630
Mar 19, 2026	29.27	29.85	29.26	29.73	29.73	0.03%	193,060
Mar 18, 2026	30.13	30.19	29.67	29.72	29.72	-1.98%	206,467
Mar 17, 2026	30.36	30.48	30.28	30.32	30.32	0.40%	627,974
Mar 16, 2026	30.03	30.28	30.03	30.20	30.20	1.65%	153,848