MFSM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	24.60	24.60	24.59	24.56	24.56	0.12%	70,843
Nov 5, 2026	24.45	24.54	24.45	24.53	24.53	0.37%	137,567
Nov 4, 2026	24.47	24.47	24.40	24.44	24.44	0.45%	135,026
Nov 3, 2026	24.36	24.36	24.31	24.33	24.33	-	56,721
Nov 2, 2026	24.36	24.38	24.30	24.33	24.33	0.05%	101,646
Oct 30, 2026	24.27	24.34	24.27	24.32	24.32	0.42%	84,476
Oct 29, 2026	24.30	24.34	24.27	24.29	24.22	-0.04%	80,545
Oct 28, 2026	24.34	24.34	24.26	24.30	24.23	-0.02%	138,044
Oct 27, 2026	24.33	24.35	24.29	24.31	24.23	0.12%	95,757
Oct 26, 2026	24.25	24.29	24.22	24.28	24.20	0.31%	87,304
Oct 23, 2026	24.19	24.24	24.17	24.20	24.13	0.04%	140,772
Oct 22, 2026	24.10	24.22	24.03	24.19	24.12	1.09%	168,236
Oct 21, 2026	23.97	24.01	23.91	23.93	23.86	0.04%	230,934
Oct 20, 2026	23.97	23.98	23.92	23.92	23.85	-	78,258
Oct 19, 2026	23.94	23.95	23.88	23.92	23.85	-0.21%	168,697
Oct 16, 2026	23.94	23.98	23.92	23.97	23.90	0.07%	150,413
Oct 15, 2026	23.93	23.97	23.82	23.95	23.88	0.81%	97,568
Oct 14, 2026	23.70	23.79	23.67	23.76	23.69	-0.21%	260,196
Oct 13, 2026	23.71	23.81	23.69	23.81	23.74	0.68%	181,377
Oct 12, 2026	23.57	23.65	23.57	23.65	23.58	0.04%	65,219
Oct 9, 2026	23.64	23.66	23.53	23.64	23.57	0.42%	164,453
Oct 8, 2026	23.51	23.61	23.43	23.54	23.47	0.23%	259,818
Oct 7, 2026	23.52	23.55	23.46	23.49	23.41	-0.48%	290,722
Oct 6, 2026	23.58	23.64	23.52	23.60	23.53	-0.18%	238,533
Oct 5, 2026	23.63	23.67	23.55	23.64	23.57	0.24%	68,507
Oct 2, 2026	23.83	23.87	23.56	23.59	23.51	-0.39%	273,932
Oct 1, 2026	23.53	23.73	23.53	23.68	23.61	0.72%	193,986
Sep 30, 2026	23.44	23.53	23.34	23.51	23.44	0.80%	106,134
Sep 29, 2026	23.42	23.53	23.36	23.39	23.25	-0.54%	165,239
Sep 28, 2026	23.55	23.56	23.44	23.52	23.38	-0.68%	127,891
Sep 25, 2026	23.75	23.82	23.66	23.68	23.54	-0.39%	215,297
Sep 24, 2026	23.91	23.91	23.77	23.77	23.63	-0.53%	253,508
Sep 23, 2026	24.06	24.06	23.83	23.90	23.76	-0.58%	59,620
Sep 22, 2026	24.09	24.12	24.03	24.04	23.89	-0.16%	36,505
Sep 21, 2026	24.13	24.13	24.04	24.08	23.93	0.04%	128,896
Sep 18, 2026	24.11	24.12	24.03	24.07	23.92	-0.33%	64,522
Sep 17, 2026	24.14	24.17	24.11	24.15	24.00	0.25%	138,999
Sep 16, 2026	24.14	24.15	24.08	24.09	23.94	-0.06%	105,073
Sep 15, 2026	24.19	24.19	24.05	24.11	23.96	-0.27%	797,343
Sep 14, 2026	24.20	24.22	24.16	24.17	24.02	0.04%	44,885
Sep 11, 2026	24.15	24.27	24.15	24.16	24.01	0.10%	75,341
Sep 10, 2026	24.28	24.28	24.14	24.14	23.99	-0.74%	53,872
Sep 9, 2026	24.42	24.42	24.32	24.32	24.17	-0.39%	80,681
Sep 8, 2026	24.43	24.43	24.41	24.41	24.26	-0.12%	14,862
Sep 4, 2026	24.45	24.48	24.43	24.44	24.29	0.14%	16,569
Sep 3, 2026	24.47	24.50	24.41	24.41	24.26	-0.18%	25,010
Sep 2, 2026	24.48	24.48	24.42	24.45	24.30	-0.21%	141,754
Sep 1, 2026	24.55	24.57	24.46	24.50	24.35	-0.41%	61,350
Aug 31, 2026	24.58	24.62	24.57	24.60	24.45	-0.01%	21,921
Aug 28, 2026	24.73	24.75	24.67	24.68	24.45	-0.24%	35,283