MFSV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	26.86	26.88	26.70	26.79	-	0.22%	141,861
Mar 31, 2026	26.46	26.76	26.38	26.73	26.73	1.79%	203,015
Mar 30, 2026	26.54	26.57	26.20	26.26	26.26	-	131,160
Mar 27, 2026	26.59	26.60	26.21	26.26	26.26	-1.24%	182,197
Mar 26, 2026	26.67	26.77	26.56	26.59	26.59	-0.78%	103,058
Mar 25, 2026	27.01	27.01	26.70	26.80	26.69	0.11%	132,291
Mar 24, 2026	26.40	26.85	26.40	26.77	26.66	0.60%	176,278
Mar 23, 2026	26.75	26.86	26.60	26.61	26.50	0.60%	81,616
Mar 20, 2026	26.72	26.72	26.34	26.45	26.34	-0.64%	75,412
Mar 19, 2026	26.60	26.78	26.48	26.62	26.51	-0.26%	179,438
Mar 18, 2026	26.92	26.93	26.68	26.69	26.58	-1.07%	129,073
Mar 17, 2026	27.07	27.19	26.97	26.98	26.87	0.04%	275,061
Mar 16, 2026	26.98	27.05	26.88	26.97	26.86	0.94%	86,333
Mar 13, 2026	26.88	26.94	26.71	26.72	26.61	0.23%	143,410
Mar 12, 2026	26.77	26.87	26.65	26.66	26.55	-1.00%	336,073
Mar 11, 2026	27.07	27.07	26.83	26.93	26.82	-0.63%	83,363
Mar 10, 2026	27.14	27.39	27.04	27.10	26.99	-0.73%	95,541
Mar 9, 2026	27.13	27.30	26.79	27.30	27.19	0.15%	627,514
Mar 6, 2026	27.25	27.32	26.98	27.26	27.15	-0.94%	84,208
Mar 5, 2026	27.76	27.81	27.36	27.52	27.41	-1.33%	140,184
Mar 4, 2026	27.90	27.92	27.67	27.89	27.78	0.25%	2,075,456
Mar 3, 2026	27.80	27.93	27.42	27.82	27.71	-1.17%	371,261
Mar 2, 2026	28.08	28.21	27.93	28.15	28.04	0.21%	66,021
Feb 27, 2026	28.02	28.10	27.85	28.09	27.98	-0.14%	95,415
Feb 26, 2026	28.11	28.16	27.96	28.13	28.02	0.68%	127,108
Feb 25, 2026	28.00	28.00	27.76	27.94	27.83	0.29%	96,281
Feb 24, 2026	27.85	27.90	27.66	27.86	27.75	0.29%	82,395
Feb 23, 2026	28.09	28.15	27.71	27.78	27.67	-1.07%	123,201
Feb 20, 2026	27.99	28.08	27.88	28.08	27.97	0.29%	62,449
Feb 19, 2026	28.11	28.11	27.89	28.00	27.89	-0.25%	233,876
Feb 18, 2026	28.13	28.17	28.02	28.07	27.96	0.21%	100,836
Feb 17, 2026	28.14	28.25	27.89	28.01	27.90	-	209,039
Feb 13, 2026	27.87	28.05	27.83	28.01	27.90	0.83%	113,585
Feb 12, 2026	28.25	28.25	27.72	27.78	27.67	-1.21%	280,409
Feb 11, 2026	28.23	28.23	28.00	28.12	28.01	0.25%	188,327
Feb 10, 2026	28.07	28.11	27.98	28.05	27.94	0.07%	311,274
Feb 9, 2026	28.05	28.09	27.90	28.03	27.92	-0.14%	228,692
Feb 6, 2026	27.92	28.08	27.92	28.07	27.96	1.45%	110,889
Feb 5, 2026	27.54	27.75	27.54	27.67	27.56	0.07%	127,000
Feb 4, 2026	27.50	27.66	27.45	27.65	27.54	0.80%	109,492
Feb 3, 2026	27.40	27.53	27.24	27.43	27.32	0.15%	108,121
Feb 2, 2026	27.33	27.43	27.26	27.39	27.28	0.11%	131,435
Jan 30, 2026	27.39	27.39	27.08	27.36	27.25	-0.26%	106,372
Jan 29, 2026	27.51	27.59	27.25	27.43	27.32	0.55%	79,339
Jan 28, 2026	27.34	27.38	27.25	27.28	27.17	-	107,485
Jan 27, 2026	27.30	27.31	27.17	27.28	27.17	-0.18%	164,616
Jan 26, 2026	27.26	27.36	27.22	27.33	27.22	0.40%	195,730
Jan 23, 2026	27.34	27.34	27.09	27.22	27.11	-0.44%	123,667
Jan 22, 2026	27.40	27.45	27.33	27.34	27.23	0.07%	102,720
Jan 21, 2026	27.27	27.40	27.14	27.32	27.21	0.92%	81,215