MFSM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	23.55	23.70	23.49	23.68	-	-	8,318
Sep 25, 2026	23.75	23.82	23.66	23.68	23.68	-0.39%	215,297
Sep 24, 2026	23.91	23.91	23.77	23.77	23.77	-0.53%	253,508
Sep 23, 2026	24.06	24.06	23.83	23.90	23.90	-0.58%	59,620
Sep 22, 2026	24.09	24.12	24.03	24.04	24.04	-0.16%	36,505
Sep 21, 2026	24.13	24.13	24.04	24.08	24.08	0.04%	128,896
Sep 18, 2026	24.11	24.12	24.03	24.07	24.07	-0.33%	64,522
Sep 17, 2026	24.14	24.17	24.11	24.15	24.15	0.25%	138,998
Sep 16, 2026	24.14	24.15	24.08	24.09	24.09	-0.06%	105,073
Sep 15, 2026	24.19	24.19	24.05	24.11	24.11	-0.27%	797,343
Sep 14, 2026	24.20	24.22	24.16	24.17	24.17	0.04%	44,885
Sep 11, 2026	24.15	24.27	24.15	24.16	24.16	0.10%	75,341
Sep 10, 2026	24.28	24.28	24.14	24.14	24.14	-0.74%	53,872
Sep 9, 2026	24.42	24.42	24.32	24.32	24.32	-0.39%	80,680
Sep 8, 2026	24.43	24.43	24.41	24.41	24.41	-0.12%	14,862
Sep 4, 2026	24.45	24.48	24.43	24.44	24.44	0.14%	16,569
Sep 3, 2026	24.47	24.50	24.41	24.41	24.41	-0.18%	25,010
Sep 2, 2026	24.48	24.48	24.42	24.45	24.45	-0.21%	141,753
Sep 1, 2026	24.55	24.57	24.46	24.50	24.50	-0.41%	61,350
Aug 31, 2026	24.58	24.62	24.57	24.60	24.60	-0.01%	21,921
Aug 28, 2026	24.73	24.75	24.67	24.68	24.60	-0.24%	35,283
Aug 27, 2026	24.75	24.76	24.73	24.74	24.66	-0.10%	35,459
Aug 26, 2026	24.76	24.78	24.75	24.76	24.69	-0.16%	57,347
Aug 25, 2026	24.77	24.80	24.75	24.80	24.73	0.24%	19,886
Aug 24, 2026	24.75	24.76	24.73	24.74	24.67	0.03%	20,588
Aug 21, 2026	24.77	24.77	24.71	24.73	24.66	-0.10%	67,753
Aug 20, 2026	24.76	24.80	24.75	24.76	24.69	-0.22%	28,662
Aug 19, 2026	24.77	24.83	24.77	24.82	24.74	0.24%	31,074
Aug 18, 2026	24.77	24.77	24.73	24.76	24.68	-0.18%	18,628
Aug 17, 2026	24.83	24.84	24.79	24.80	24.73	-0.26%	26,018
Aug 14, 2026	24.91	24.91	24.86	24.87	24.79	-0.12%	16,309
Aug 13, 2026	24.88	24.90	24.88	24.90	24.82	0.12%	37,102
Aug 12, 2026	24.86	24.88	24.86	24.87	24.79	0.10%	10,712
Aug 11, 2026	24.86	24.86	24.81	24.84	24.77	0.12%	12,339
Aug 10, 2026	24.83	24.85	24.81	24.81	24.74	-0.12%	37,943
Aug 7, 2026	24.82	24.85	24.82	24.84	24.77	0.18%	17,539
Aug 6, 2026	24.80	24.82	24.79	24.80	24.72	0.02%	24,570
Aug 5, 2026	24.78	24.82	24.76	24.79	24.72	0.08%	118,986
Aug 4, 2026	24.70	24.80	24.70	24.77	24.70	0.20%	54,373
Aug 3, 2026	24.68	24.75	24.68	24.72	24.65	0.16%	24,089
Jul 31, 2026	24.68	24.68	24.66	24.68	24.61	-0.20%	8,203
Jul 30, 2026	24.80	24.82	24.76	24.81	24.66	0.04%	12,451
Jul 29, 2026	24.82	24.84	24.80	24.80	24.65	-0.16%	6,583
Jul 28, 2026	24.82	24.84	24.81	24.84	24.69	0.14%	4,458
Jul 27, 2026	24.76	24.81	24.76	24.80	24.65	0.26%	8,237
Jul 24, 2026	24.71	24.75	24.71	24.74	24.59	0.07%	67,686
Jul 23, 2026	24.84	24.84	24.71	24.72	24.57	-0.65%	24,818
Jul 22, 2026	24.91	24.91	24.87	24.88	24.73	-0.24%	17,085
Jul 21, 2026	24.96	24.96	24.93	24.94	24.79	-0.16%	11,509
Jul 20, 2026	25.01	25.01	24.97	24.98	24.83	-0.14%	14,180