MFSV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	27.07	27.07	26.83	26.93	26.93	-0.63%	83,363
Mar 10, 2026	27.14	27.39	27.04	27.10	27.10	-0.73%	95,541
Mar 9, 2026	27.13	27.30	26.79	27.30	27.30	0.15%	627,514
Mar 6, 2026	27.25	27.32	26.98	27.26	27.26	-0.94%	84,208
Mar 5, 2026	27.76	27.81	27.36	27.52	27.52	-1.33%	140,184
Mar 4, 2026	27.90	27.92	27.67	27.89	27.89	0.25%	2,075,456
Mar 3, 2026	27.80	27.93	27.42	27.82	27.82	-1.17%	371,261
Mar 2, 2026	28.08	28.21	27.93	28.15	28.15	0.21%	66,021
Feb 27, 2026	28.02	28.10	27.85	28.09	28.09	-0.14%	95,415
Feb 26, 2026	28.11	28.16	27.96	28.13	28.13	0.68%	127,108
Feb 25, 2026	28.00	28.00	27.76	27.94	27.94	0.29%	96,281
Feb 24, 2026	27.85	27.90	27.66	27.86	27.86	0.29%	82,395
Feb 23, 2026	28.09	28.15	27.71	27.78	27.78	-1.07%	123,201
Feb 20, 2026	27.99	28.08	27.88	28.08	28.08	0.29%	62,449
Feb 19, 2026	28.11	28.11	27.89	28.00	28.00	-0.25%	233,876
Feb 18, 2026	28.13	28.17	28.02	28.07	28.07	0.21%	100,836
Feb 17, 2026	28.14	28.25	27.89	28.01	28.01	-	209,039
Feb 13, 2026	27.87	28.05	27.83	28.01	28.01	0.83%	113,585
Feb 12, 2026	28.25	28.25	27.72	27.78	27.78	-1.21%	280,409
Feb 11, 2026	28.23	28.23	28.00	28.12	28.12	0.25%	188,327
Feb 10, 2026	28.07	28.11	27.98	28.05	28.05	0.07%	311,274
Feb 9, 2026	28.05	28.09	27.90	28.03	28.03	-0.14%	228,692
Feb 6, 2026	27.92	28.08	27.92	28.07	28.07	1.45%	110,889
Feb 5, 2026	27.54	27.75	27.54	27.67	27.67	0.07%	127,000
Feb 4, 2026	27.50	27.66	27.45	27.65	27.65	0.80%	109,492
Feb 3, 2026	27.40	27.53	27.24	27.43	27.43	0.15%	108,121
Feb 2, 2026	27.33	27.43	27.26	27.39	27.39	0.11%	131,435
Jan 30, 2026	27.39	27.39	27.08	27.36	27.36	-0.26%	106,372
Jan 29, 2026	27.51	27.59	27.25	27.43	27.43	0.55%	79,339
Jan 28, 2026	27.34	27.38	27.25	27.28	27.28	-	107,485
Jan 27, 2026	27.30	27.31	27.17	27.28	27.28	-0.18%	164,616
Jan 26, 2026	27.26	27.36	27.22	27.33	27.33	0.40%	195,730
Jan 23, 2026	27.34	27.34	27.09	27.22	27.22	-0.44%	123,667
Jan 22, 2026	27.40	27.45	27.33	27.34	27.34	0.07%	102,720
Jan 21, 2026	27.27	27.40	27.14	27.32	27.32	0.92%	81,215
Jan 20, 2026	27.33	27.39	27.04	27.07	27.07	-1.78%	135,854
Jan 16, 2026	27.58	27.63	27.48	27.56	27.56	0.07%	112,354
Jan 15, 2026	27.41	27.60	27.41	27.54	27.54	0.84%	87,301
Jan 14, 2026	27.14	27.34	27.14	27.31	27.31	0.52%	132,672
Jan 13, 2026	27.38	27.38	27.11	27.17	27.17	-0.48%	293,788
Jan 12, 2026	27.23	27.32	27.17	27.30	27.30	-0.11%	139,491
Jan 9, 2026	27.30	27.40	27.25	27.33	27.33	0.55%	116,843
Jan 8, 2026	27.03	27.22	27.00	27.18	27.18	1.12%	74,092
Jan 7, 2026	27.28	27.28	26.86	26.88	26.88	-1.50%	140,767
Jan 6, 2026	27.21	27.33	27.18	27.29	27.29	0.74%	123,112
Jan 5, 2026	26.94	27.13	26.87	27.09	27.09	1.23%	55,703
Jan 2, 2026	26.54	26.79	26.43	26.76	26.76	0.83%	68,349
Dec 31, 2025	26.71	26.75	26.53	26.54	26.54	-0.75%	193,534
Dec 30, 2025	26.77	26.80	26.69	26.74	26.74	-0.04%	147,186
Dec 29, 2025	26.87	26.87	26.73	26.75	26.75	-0.26%	207,939