MFSM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	24.47	24.57	24.47	24.57	24.57	0.45%	1,001
Mar 27, 2025	24.46	24.46	24.46	24.46	24.46	-0.12%	30
Mar 26, 2025	24.61	24.61	24.49	24.49	24.49	-0.60%	10,330
Mar 25, 2025	24.61	24.65	24.60	24.64	24.64	0.01%	12,950
Mar 24, 2025	24.69	24.69	24.59	24.64	24.64	-0.21%	4,247
Mar 21, 2025	24.74	24.74	24.68	24.69	24.69	-0.25%	7,556
Mar 20, 2025	24.74	24.90	24.72	24.75	24.75	0.19%	196,089
Mar 19, 2025	24.70	24.70	24.70	24.70	24.70	0.06%	162
Mar 18, 2025	24.69	24.69	24.69	24.69	24.69	0.04%	162
Mar 17, 2025	24.68	24.68	24.68	24.68	24.68	-0.04%	2
Mar 14, 2025	24.69	24.69	24.69	24.69	24.69	-0.04%	101
Mar 13, 2025	24.69	24.69	24.69	24.69	24.69	-0.13%	101
Mar 12, 2025	24.80	24.80	24.72	24.73	24.73	-0.32%	3,471
Mar 11, 2025	24.82	24.83	24.81	24.81	24.81	-0.12%	2,112
Mar 10, 2025	24.85	24.85	24.84	24.84	24.84	0.16%	1,371
Mar 7, 2025	24.79	24.80	24.79	24.80	24.80	-0.20%	300
Mar 6, 2025	24.88	24.88	24.85	24.85	24.85	-0.16%	5,308
Mar 5, 2025	24.87	24.89	24.87	24.89	24.89	-0.08%	909
Mar 4, 2025	24.94	24.94	24.90	24.91	24.91	-0.16%	1,103
Mar 3, 2025	24.95	24.95	24.95	24.95	24.95	0.04%	43
Feb 28, 2025	24.94	24.94	24.94	24.94	24.94	-0.22%	5,101
Feb 27, 2025	24.99	24.99	24.99	24.99	24.92	0.06%	5,005
Feb 26, 2025	24.97	24.98	24.97	24.98	24.91	0.06%	49,072
Feb 25, 2025	24.95	24.96	24.95	24.96	24.89	0.22%	5,519
Feb 24, 2025	24.91	24.91	24.91	24.91	24.84	0.05%	5,021
Feb 21, 2025	24.83	24.89	24.83	24.89	24.83	0.41%	5,542
Feb 20, 2025	24.80	24.86	24.79	24.79	24.72	0.08%	6,546
Feb 19, 2025	24.76	24.77	24.76	24.77	24.70	0.02%	5,149
Feb 18, 2025	24.78	24.78	24.75	24.76	24.70	-0.03%	6,852
Feb 14, 2025	24.75	24.80	24.75	24.77	24.71	0.13%	6,152
Feb 13, 2025	24.74	24.74	24.74	24.74	24.67	0.02%	5,653
Feb 12, 2025	24.77	24.77	24.71	24.74	24.67	-0.38%	15,064
Feb 11, 2025	24.81	24.83	24.81	24.83	24.76	0.08%	25,908
Feb 10, 2025	24.84	24.84	24.81	24.81	24.74	-0.06%	5,195
Feb 7, 2025	24.83	24.83	24.83	24.83	24.76	-0.08%	5,031
Feb 6, 2025	24.84	24.86	24.82	24.84	24.78	0.08%	5,558
Feb 5, 2025	24.82	24.83	24.82	24.83	24.76	0.20%	5,546
Feb 4, 2025	24.72	24.78	24.72	24.78	24.71	0.14%	5,052
Feb 3, 2025	24.74	24.74	24.74	24.74	24.67	0.04%	5,365
Jan 31, 2025	24.73	24.73	24.70	24.73	24.66	-0.18%	32,303
Jan 30, 2025	24.78	24.78	24.77	24.77	24.64	0.11%	10,530
Jan 29, 2025	24.76	24.76	24.75	24.75	24.61	-0.10%	10,099
Jan 28, 2025	24.78	24.78	24.75	24.77	24.64	0.06%	10,299
Jan 27, 2025	24.72	24.77	24.72	24.76	24.62	0.33%	11,632
Jan 24, 2025	24.67	24.70	24.67	24.67	24.54	0.10%	12,093
Jan 23, 2025	24.68	24.68	24.65	24.65	24.52	-0.05%	15,636
Jan 22, 2025	24.67	24.67	24.66	24.66	24.53	-0.02%	10,134
Jan 21, 2025	24.67	24.69	24.67	24.67	24.54	0.11%	12,364
Jan 17, 2025	24.60	24.65	24.60	24.64	24.51	0.29%	14,076
Jan 16, 2025	24.56	24.57	24.56	24.57	24.44	0.14%	10,191