MFSV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	29.20	29.27	29.20	29.27	29.27	0.27%	78
Oct 15, 2026	29.14	29.19	29.07	29.19	29.19	0.93%	94,332
Oct 14, 2026	28.87	28.92	28.78	28.92	28.92	-0.14%	131,627
Oct 13, 2026	29.13	29.18	28.87	28.96	28.96	-0.17%	169,838
Oct 12, 2026	28.92	29.02	28.89	29.01	29.01	0.73%	54,092
Oct 9, 2026	28.61	28.83	28.61	28.80	28.80	0.70%	74,374
Oct 8, 2026	28.39	28.61	28.36	28.60	28.60	0.67%	280,073
Oct 7, 2026	28.47	28.47	28.30	28.41	28.41	-0.35%	49,842
Oct 6, 2026	28.48	28.56	28.41	28.51	28.51	0.49%	48,390
Oct 5, 2026	28.29	28.44	28.14	28.37	28.37	0.39%	48,522
Oct 2, 2026	28.31	28.32	28.18	28.26	28.26	0.50%	61,648
Oct 1, 2026	28.15	28.16	27.92	28.12	28.12	0.07%	79,503
Sep 30, 2026	28.30	28.30	28.10	28.10	28.10	-0.50%	134,011
Sep 29, 2026	28.23	28.25	28.12	28.24	28.24	-0.07%	94,705
Sep 28, 2026	28.29	28.35	28.22	28.26	28.26	-0.67%	41,223
Sep 25, 2026	28.31	28.48	28.30	28.45	28.45	0.71%	49,322
Sep 24, 2026	28.44	28.44	28.24	28.25	28.25	-0.67%	52,587
Sep 23, 2026	28.67	28.67	28.47	28.53	28.44	-0.49%	76,041
Sep 22, 2026	28.81	28.85	28.58	28.67	28.58	-0.49%	59,715
Sep 21, 2026	28.78	28.86	28.70	28.81	28.72	0.21%	107,791
Sep 18, 2026	28.70	28.75	28.64	28.75	28.66	-0.17%	32,657
Sep 17, 2026	28.98	28.98	28.71	28.80	28.71	0.31%	58,122
Sep 16, 2026	29.06	29.07	28.58	28.71	28.62	-1.17%	48,810
Sep 15, 2026	29.09	29.09	28.98	29.05	28.96	-0.48%	66,199
Sep 14, 2026	29.28	29.32	29.14	29.19	29.10	-0.24%	69,235
Sep 11, 2026	29.35	29.35	29.16	29.26	29.17	0.79%	62,045
Sep 10, 2026	29.14	29.14	28.98	29.03	28.94	-0.24%	64,584
Sep 9, 2026	29.21	29.21	29.07	29.10	29.01	-0.61%	77,165
Sep 8, 2026	29.46	29.47	29.26	29.28	29.19	-1.25%	91,713
Sep 4, 2026	29.50	29.65	29.50	29.65	29.56	-0.24%	66,424
Sep 3, 2026	29.71	29.74	29.56	29.72	29.63	0.71%	57,209
Sep 2, 2026	29.42	29.58	29.41	29.51	29.42	0.27%	63,380
Sep 1, 2026	29.51	29.58	29.35	29.43	29.34	-0.34%	77,240
Aug 31, 2026	29.63	29.63	29.51	29.53	29.44	-0.67%	118,821
Aug 28, 2026	29.77	29.82	29.66	29.73	29.64	0.30%	977,684
Aug 27, 2026	29.67	29.70	29.59	29.64	29.55	-0.60%	109,206
Aug 26, 2026	29.77	29.87	29.76	29.82	29.73	0.10%	151,530
Aug 25, 2026	29.75	29.83	29.68	29.79	29.70	-0.07%	87,081
Aug 24, 2026	29.72	29.83	29.66	29.81	29.72	0.44%	57,295
Aug 21, 2026	29.82	29.83	29.67	29.68	29.59	0.07%	135,790
Aug 20, 2026	29.83	29.96	29.66	29.66	29.57	-0.97%	128,195
Aug 19, 2026	29.94	30.13	29.93	29.95	29.86	0.27%	85,806
Aug 18, 2026	29.95	29.98	29.86	29.87	29.78	0.07%	153,809
Aug 17, 2026	30.03	30.06	29.84	29.85	29.76	-0.73%	93,529
Aug 14, 2026	30.07	30.10	30.03	30.07	29.98	0.13%	58,664
Aug 13, 2026	30.10	30.15	29.96	30.03	29.94	0.13%	88,239
Aug 12, 2026	30.03	30.03	29.94	29.99	29.90	-0.03%	205,678
Aug 11, 2026	29.90	30.06	29.85	30.00	29.91	0.20%	197,224
Aug 10, 2026	30.01	30.02	29.88	29.94	29.85	-0.07%	72,901
Aug 7, 2026	29.80	29.98	29.77	29.96	29.87	0.54%	74,146