MFSV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	28.23	28.23	28.05	28.05	-	-	21,575
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
Dec 26, 2025	26.85	26.87	26.74	26.82	26.82	-0.11%	117,104
Dec 24, 2025	26.78	26.88	26.74	26.85	26.85	0.37%	113,078
Dec 23, 2025	26.71	26.76	26.67	26.75	26.75	0.26%	162,401
Dec 22, 2025	26.56	26.69	26.53	26.68	26.68	0.79%	111,734
Dec 19, 2025	26.48	26.58	26.45	26.47	26.47	0.19%	146,223
Dec 18, 2025	26.51	26.57	26.31	26.42	26.42	0.08%	282,271
Dec 17, 2025	26.52	26.53	26.35	26.40	26.40	-0.34%	110,580
Dec 16, 2025	26.78	26.78	26.38	26.49	26.49	-0.97%	142,825
Dec 15, 2025	26.74	26.76	26.61	26.75	26.75	0.68%	70,375
Dec 12, 2025	26.70	26.70	26.51	26.57	26.57	-	55,356
Dec 11, 2025	26.34	26.60	26.34	26.57	26.57	0.61%	64,758
Dec 10, 2025	26.16	26.46	26.11	26.41	26.30	1.23%	103,534
Dec 9, 2025	26.31	26.35	26.09	26.09	25.99	-0.31%	77,379
Dec 8, 2025	26.22	26.23	26.14	26.17	26.06	-0.38%	151,139
Dec 5, 2025	26.38	26.40	26.25	26.27	26.16	-0.23%	271,448
Dec 4, 2025	26.39	26.43	26.27	26.33	26.22	-	65,908
Dec 3, 2025	26.19	26.34	26.18	26.33	26.22	0.77%	65,296
Dec 2, 2025	26.16	26.19	26.01	26.13	26.03	0.19%	79,194
Dec 1, 2025	26.31	26.34	26.07	26.08	25.98	-1.02%	77,654