MFSM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	23.92	23.98	23.92	23.97	23.97	0.07%	150,413
Oct 15, 2026	23.93	23.97	23.82	23.95	23.95	0.81%	97,568
Oct 14, 2026	23.70	23.79	23.67	23.76	23.76	-0.21%	260,196
Oct 13, 2026	23.71	23.81	23.69	23.81	23.81	0.68%	181,377
Oct 12, 2026	23.57	23.65	23.57	23.65	23.65	0.04%	65,219
Oct 9, 2026	23.64	23.66	23.53	23.64	23.64	0.42%	164,453
Oct 8, 2026	23.51	23.61	23.43	23.54	23.54	0.23%	259,818
Oct 7, 2026	23.52	23.55	23.46	23.49	23.49	-0.48%	290,722
Oct 6, 2026	23.58	23.64	23.52	23.60	23.60	-0.18%	238,533
Oct 5, 2026	23.63	23.67	23.55	23.64	23.64	0.24%	68,507
Oct 2, 2026	23.83	23.87	23.56	23.59	23.59	-0.39%	273,932
Oct 1, 2026	23.53	23.73	23.53	23.68	23.68	0.72%	193,986
Sep 30, 2026	23.44	23.53	23.34	23.51	23.51	0.80%	106,134
Sep 29, 2026	23.42	23.53	23.36	23.39	23.32	-0.54%	165,239
Sep 28, 2026	23.55	23.56	23.44	23.52	23.45	-0.68%	127,891
Sep 25, 2026	23.75	23.82	23.66	23.68	23.61	-0.39%	215,297
Sep 24, 2026	23.91	23.91	23.77	23.77	23.70	-0.53%	253,508
Sep 23, 2026	24.06	24.06	23.83	23.90	23.83	-0.58%	59,620
Sep 22, 2026	24.09	24.12	24.03	24.04	23.97	-0.16%	36,505
Sep 21, 2026	24.13	24.13	24.04	24.08	24.01	0.04%	128,896
Sep 18, 2026	24.11	24.12	24.03	24.07	24.00	-0.33%	64,522
Sep 17, 2026	24.14	24.17	24.11	24.15	24.08	0.25%	138,999
Sep 16, 2026	24.14	24.15	24.08	24.09	24.02	-0.06%	105,073
Sep 15, 2026	24.19	24.19	24.05	24.11	24.03	-0.27%	797,343
Sep 14, 2026	24.20	24.22	24.16	24.17	24.10	0.04%	44,885
Sep 11, 2026	24.15	24.27	24.15	24.16	24.09	0.10%	75,341
Sep 10, 2026	24.28	24.28	24.14	24.14	24.06	-0.74%	53,872
Sep 9, 2026	24.42	24.42	24.32	24.32	24.24	-0.39%	80,681
Sep 8, 2026	24.43	24.43	24.41	24.41	24.34	-0.12%	14,862
Sep 4, 2026	24.45	24.48	24.43	24.44	24.37	0.14%	16,569
Sep 3, 2026	24.47	24.50	24.41	24.41	24.33	-0.18%	25,010
Sep 2, 2026	24.48	24.48	24.42	24.45	24.38	-0.21%	141,754
Sep 1, 2026	24.55	24.57	24.46	24.50	24.43	-0.41%	61,350
Aug 31, 2026	24.58	24.62	24.57	24.60	24.53	-0.01%	21,921
Aug 28, 2026	24.73	24.75	24.67	24.68	24.53	-0.24%	35,283
Aug 27, 2026	24.75	24.76	24.73	24.74	24.59	-0.10%	35,459
Aug 26, 2026	24.76	24.78	24.75	24.76	24.61	-0.16%	57,347
Aug 25, 2026	24.77	24.80	24.75	24.80	24.65	0.24%	19,886
Aug 24, 2026	24.75	24.76	24.73	24.74	24.59	0.03%	20,588
Aug 21, 2026	24.77	24.77	24.71	24.73	24.58	-0.10%	67,753
Aug 20, 2026	24.76	24.80	24.75	24.76	24.61	-0.22%	28,662
Aug 19, 2026	24.77	24.83	24.77	24.82	24.67	0.24%	31,074
Aug 18, 2026	24.77	24.77	24.73	24.76	24.61	-0.18%	18,628
Aug 17, 2026	24.83	24.84	24.79	24.80	24.65	-0.26%	26,018
Aug 14, 2026	24.91	24.91	24.86	24.87	24.72	-0.12%	16,309
Aug 13, 2026	24.88	24.90	24.88	24.90	24.75	0.12%	37,102
Aug 12, 2026	24.86	24.88	24.86	24.87	24.72	0.10%	10,712
Aug 11, 2026	24.86	24.86	24.81	24.84	24.69	0.12%	12,339
Aug 10, 2026	24.83	24.85	24.81	24.81	24.66	-0.12%	37,943
Aug 7, 2026	24.82	24.85	24.82	24.84	24.69	0.18%	17,539