MFSV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	27.74	27.77	27.54	27.59	27.59	-	114,873
Apr 27, 2026	27.59	27.75	27.52	27.59	27.59	-	217,731
Apr 24, 2026	27.72	27.72	27.53	27.59	27.59	-0.50%	193,226
Apr 23, 2026	27.63	27.76	27.53	27.73	27.73	1.02%	195,766
Apr 22, 2026	27.75	27.78	27.41	27.45	27.45	-0.36%	72,507
Apr 21, 2026	27.87	27.87	27.52	27.55	27.55	-0.86%	172,692
Apr 20, 2026	27.79	27.87	27.74	27.79	27.79	0.14%	137,477
Apr 17, 2026	27.66	27.88	27.57	27.75	27.75	0.73%	80,663
Apr 16, 2026	27.48	27.64	27.46	27.55	27.55	0.25%	169,898
Apr 15, 2026	27.59	27.60	27.37	27.48	27.48	-0.25%	96,907
Apr 14, 2026	27.59	27.61	27.45	27.55	27.55	-0.14%	116,876
Apr 13, 2026	27.29	27.64	27.22	27.59	27.59	1.03%	249,287
Apr 10, 2026	27.64	27.65	27.29	27.31	27.31	-1.05%	70,336
Apr 9, 2026	27.41	27.65	27.41	27.60	27.60	0.51%	90,793
Apr 8, 2026	27.35	27.47	27.24	27.46	27.46	2.12%	200,446
Apr 7, 2026	26.94	26.97	26.76	26.89	26.89	-0.07%	150,672
Apr 6, 2026	26.82	26.92	26.75	26.91	26.91	0.52%	133,301
Apr 2, 2026	26.52	26.88	26.50	26.77	26.77	0.11%	174,500
Apr 1, 2026	26.86	26.88	26.70	26.74	26.74	0.04%	165,112
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