MFSM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2025	24.44	24.47	24.44	24.44	24.44	0.04%	3,900
Jun 24, 2025	24.41	24.44	24.40	24.43	24.43	0.08%	5,451
Jun 23, 2025	24.42	24.44	24.41	24.41	24.41	0.15%	2,605
Jun 20, 2025	24.36	24.37	24.36	24.37	24.37	-0.07%	3,677
Jun 18, 2025	24.37	24.39	24.37	24.39	24.39	0.02%	680
Jun 17, 2025	24.38	24.38	24.38	24.38	24.38	0.09%	802
Jun 16, 2025	24.38	24.38	24.36	24.36	24.36	0.02%	478
Jun 13, 2025	24.37	24.37	24.35	24.36	24.36	-0.19%	5,770
Jun 12, 2025	24.35	24.41	24.35	24.40	24.40	0.37%	4,738
Jun 11, 2025	24.31	24.32	24.31	24.31	24.31	0.24%	16,882
Jun 10, 2025	24.29	24.29	24.25	24.25	24.25	-0.06%	131
Jun 9, 2025	24.27	24.27	24.27	24.27	24.27	0.33%	24
Jun 6, 2025	24.28	24.28	24.19	24.19	24.19	-0.36%	1,717
Jun 5, 2025	24.28	24.29	24.28	24.28	24.28	0.09%	470
Jun 4, 2025	24.25	24.25	24.25	24.25	24.25	0.25%	134
Jun 3, 2025	24.19	24.19	24.19	24.19	24.19	-0.05%	383
Jun 2, 2025	24.21	24.21	24.21	24.21	24.21	-0.13%	226
May 30, 2025	24.27	24.27	24.23	24.24	24.24	-0.40%	1,005
May 29, 2025	24.34	24.34	24.34	24.34	24.26	0.09%	2
May 28, 2025	24.31	24.31	24.31	24.31	24.24	-0.09%	219
May 27, 2025	24.30	24.34	24.30	24.34	24.26	0.33%	202
May 23, 2025	24.26	24.26	24.26	24.26	24.18	0.12%	6
May 22, 2025	24.25	24.25	24.23	24.23	24.15	0.05%	1,803
May 21, 2025	24.29	24.29	24.22	24.22	24.14	-0.43%	2,308
May 20, 2025	24.32	24.32	24.32	24.32	24.25	-0.14%	2
May 19, 2025	24.30	24.38	24.30	24.35	24.28	-0.12%	1,626
May 16, 2025	24.36	24.40	24.36	24.38	24.31	0.09%	4,132
May 15, 2025	24.32	24.42	24.32	24.36	24.29	0.33%	1,228
May 14, 2025	24.32	24.32	24.28	24.28	24.21	-0.27%	633
May 13, 2025	24.35	24.35	24.35	24.35	24.27	0.13%	37
May 12, 2025	24.28	24.31	24.28	24.31	24.24	-0.02%	712
May 9, 2025	24.36	24.37	24.32	24.32	24.24	0.02%	569
May 8, 2025	24.37	24.37	24.31	24.31	24.24	-0.13%	321
May 7, 2025	24.30	24.35	24.30	24.35	24.27	0.12%	230
May 6, 2025	24.27	24.32	24.27	24.32	24.24	0.19%	831
May 5, 2025	24.27	24.27	24.27	24.27	24.20	-0.19%	123
May 2, 2025	24.30	24.32	24.30	24.32	24.24	-0.13%	627
May 1, 2025	24.35	24.35	24.35	24.35	24.27	-0.17%	58
Apr 30, 2025	24.30	24.39	24.30	24.39	24.31	0.14%	2,706
Apr 29, 2025	24.35	24.37	24.34	24.35	24.20	0.12%	1,558
Apr 28, 2025	24.30	24.32	24.30	24.32	24.17	0.33%	874
Apr 25, 2025	24.25	24.30	24.05	24.24	24.10	0.04%	28,896
Apr 24, 2025	24.18	24.24	24.18	24.24	24.09	0.41%	1,744
Apr 23, 2025	24.12	24.16	24.12	24.14	23.99	0.30%	818
Apr 22, 2025	24.05	24.06	24.05	24.06	23.92	-0.07%	470
Apr 21, 2025	24.15	24.15	23.98	24.08	23.93	-0.37%	6,229
Apr 17, 2025	24.17	24.19	24.16	24.17	24.02	0.04%	1,627
Apr 16, 2025	24.16	24.16	24.16	24.16	24.01	0.17%	945
Apr 15, 2025	24.10	24.15	24.10	24.12	23.97	0.37%	945
Apr 14, 2025	23.97	24.13	23.97	24.03	23.88	0.47%	12,056