MFSM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	24.83	24.89	24.83	24.89	24.89	0.41%	5,542
Feb 20, 2025	24.80	24.86	24.79	24.79	24.79	0.08%	6,546
Feb 19, 2025	24.76	24.77	24.76	24.77	24.77	0.02%	5,149
Feb 18, 2025	24.78	24.78	24.75	24.76	24.76	-0.03%	6,852
Feb 14, 2025	24.75	24.80	24.75	24.77	24.77	0.13%	6,152
Feb 13, 2025	24.74	24.74	24.74	24.74	24.74	0.02%	5,653
Feb 12, 2025	24.77	24.77	24.71	24.74	24.74	-0.38%	15,064
Feb 11, 2025	24.81	24.83	24.81	24.83	24.83	0.08%	25,908
Feb 10, 2025	24.84	24.84	24.81	24.81	24.81	-0.06%	5,195
Feb 7, 2025	24.83	24.83	24.83	24.83	24.83	-0.08%	5,031
Feb 6, 2025	24.84	24.86	24.82	24.84	24.84	0.08%	5,558
Feb 5, 2025	24.82	24.83	24.82	24.83	24.83	0.20%	5,546
Feb 4, 2025	24.72	24.78	24.72	24.78	24.78	0.14%	5,052
Feb 3, 2025	24.74	24.74	24.74	24.74	24.74	0.04%	5,365
Jan 31, 2025	24.73	24.73	24.70	24.73	24.73	-0.18%	32,303
Jan 30, 2025	24.78	24.78	24.77	24.77	24.71	0.11%	10,530
Jan 29, 2025	24.76	24.76	24.75	24.75	24.68	-0.10%	10,099
Jan 28, 2025	24.78	24.78	24.75	24.77	24.71	0.06%	10,299
Jan 27, 2025	24.72	24.77	24.72	24.76	24.69	0.33%	11,632
Jan 24, 2025	24.67	24.70	24.67	24.67	24.61	0.10%	12,093
Jan 23, 2025	24.68	24.68	24.65	24.65	24.58	-0.05%	15,636
Jan 22, 2025	24.67	24.67	24.66	24.66	24.60	-0.02%	10,134
Jan 21, 2025	24.67	24.69	24.67	24.67	24.60	0.11%	12,364
Jan 17, 2025	24.60	24.65	24.60	24.64	24.57	0.29%	14,076
Jan 16, 2025	24.56	24.57	24.56	24.57	24.50	0.14%	10,191
Jan 15, 2025	24.48	24.55	24.48	24.53	24.47	0.18%	17,586
Jan 14, 2025	24.48	24.49	24.47	24.49	24.42	-0.09%	10,326
Jan 13, 2025	24.51	24.51	24.51	24.51	24.45	-0.14%	10,330
Jan 10, 2025	24.58	24.58	24.52	24.54	24.48	-0.38%	11,497
Jan 8, 2025	24.64	24.64	24.64	24.64	24.57	-0.14%	10,132
Jan 7, 2025	24.70	24.70	24.66	24.67	24.61	-0.19%	11,089
Jan 6, 2025	24.70	24.72	24.70	24.72	24.65	0.18%	10,875
Jan 3, 2025	24.71	24.71	24.68	24.68	24.61	0.03%	10,138
Jan 2, 2025	24.68	24.68	24.67	24.67	24.60	0.04%	10,138
Dec 31, 2024	24.66	24.66	24.66	24.66	24.59	0.11%	10,718
Dec 30, 2024	24.64	24.64	24.61	24.63	24.57	-0.02%	11,349
Dec 27, 2024	24.65	24.65	24.64	24.64	24.51	0.02%	10,150
Dec 26, 2024	24.62	24.63	24.62	24.63	24.51	0.04%	10,154
Dec 24, 2024	24.61	24.62	24.61	24.62	24.50	0.04%	10,358
Dec 23, 2024	24.64	24.64	24.61	24.61	24.49	-0.04%	12,124
Dec 20, 2024	24.64	24.66	24.62	24.62	24.50	-0.01%	11,760
Dec 19, 2024	24.66	24.72	24.58	24.62	24.50	-0.37%	19,545
Dec 18, 2024	24.80	24.80	24.68	24.71	24.59	-0.47%	12,328
Dec 17, 2024	24.86	24.86	24.83	24.83	24.71	-0.13%	10,057
Dec 16, 2024	24.86	24.87	24.84	24.86	24.74	-0.01%	14,689
Dec 13, 2024	24.88	24.88	24.86	24.86	24.74	-0.30%	10,100
Dec 12, 2024	24.95	24.95	24.94	24.94	24.82	-0.05%	10,519
Dec 11, 2024	25.05	25.05	24.95	24.95	24.83	-0.29%	11,973
Dec 10, 2024	25.04	25.06	25.02	25.03	24.90	-0.18%	14,368
Dec 9, 2024	25.07	25.08	25.06	25.07	24.95	0.05%	16,978
Dec 6, 2024	25.05	25.06	25.04	25.06	24.93	0.07%	11,681