MFSV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 8, 2026	29.10	29.11	28.86	28.88	28.88	-0.82%	74,225
Jul 7, 2026	29.25	29.31	29.12	29.12	29.12	0.10%	90,106
Jul 6, 2026	29.13	29.13	28.97	29.09	29.09	0.31%	63,422
Jul 2, 2026	28.81	29.00	28.78	29.00	29.00	1.12%	42,248
Jul 1, 2026	28.57	28.78	28.50	28.68	28.68	0.39%	115,106
Jun 30, 2026	28.48	28.64	28.39	28.57	28.57	0.46%	188,143
Jun 29, 2026	28.46	28.51	28.38	28.44	28.44	0.49%	96,586
Jun 26, 2026	28.43	28.45	28.23	28.30	28.30	-0.53%	100,224
Jun 25, 2026	28.52	28.70	28.39	28.45	28.45	0.58%	332,659
Jun 24, 2026	28.45	28.47	28.25	28.38	28.29	0.04%	128,099
Jun 23, 2026	28.26	28.43	28.25	28.37	28.28	-0.35%	635,669
Jun 22, 2026	28.37	28.55	28.37	28.47	28.38	0.39%	88,692
Jun 18, 2026	28.67	28.67	28.34	28.36	28.27	-0.07%	353,942
Jun 17, 2026	28.71	28.81	28.32	28.38	28.29	-1.15%	66,677
Jun 16, 2026	28.77	28.87	28.67	28.71	28.61	0.03%	82,278
Jun 15, 2026	28.78	28.78	28.64	28.70	28.60	0.60%	136,013
Jun 12, 2026	28.31	28.56	28.27	28.53	28.44	0.92%	69,892
Jun 11, 2026	28.08	28.35	28.00	28.27	28.18	1.40%	97,344
Jun 10, 2026	28.02	28.14	27.85	27.88	27.79	-0.68%	84,184
Jun 9, 2026	28.02	28.16	27.76	28.07	27.98	0.90%	69,906
Jun 8, 2026	27.97	28.08	27.82	27.82	27.73	-0.29%	75,048
Jun 5, 2026	28.06	28.08	27.86	27.90	27.81	-0.50%	65,434
Jun 4, 2026	27.88	28.05	27.88	28.04	27.95	1.48%	71,182
Jun 3, 2026	27.66	27.76	27.61	27.63	27.54	-0.29%	98,776
Jun 2, 2026	27.63	27.73	27.50	27.71	27.62	0.65%	83,282
Jun 1, 2026	27.55	27.55	27.45	27.53	27.44	-0.51%	434,264
May 29, 2026	27.75	27.77	27.65	27.67	27.58	-0.29%	107,423
May 28, 2026	27.83	27.85	27.70	27.75	27.66	-0.29%	93,367
May 27, 2026	27.91	27.94	27.78	27.83	27.74	-0.14%	77,822
May 26, 2026	27.88	27.93	27.80	27.87	27.78	0.29%	97,687
May 22, 2026	27.76	27.84	27.68	27.79	27.70	0.72%	255,814
May 21, 2026	27.58	27.62	27.37	27.59	27.50	-0.04%	138,056
May 20, 2026	27.48	27.65	27.42	27.60	27.51	0.33%	391,704
May 19, 2026	27.51	27.65	27.39	27.51	27.42	-0.25%	115,674
May 18, 2026	27.50	27.59	27.38	27.58	27.49	1.03%	77,420
May 15, 2026	27.40	27.49	27.29	27.30	27.21	-0.84%	78,425
May 14, 2026	27.61	27.63	27.49	27.53	27.44	0.22%	106,670
May 13, 2026	27.44	27.51	27.39	27.47	27.38	-0.25%	126,838
May 12, 2026	27.45	27.57	27.23	27.54	27.45	0.36%	110,787
May 11, 2026	27.49	27.50	27.39	27.44	27.35	0.15%	160,741
May 8, 2026	27.55	27.55	27.37	27.40	27.31	-0.04%	74,820
May 7, 2026	27.65	27.65	27.34	27.41	27.32	-1.05%	91,107
May 6, 2026	27.69	27.75	27.60	27.70	27.61	0.33%	109,589
May 5, 2026	27.47	27.63	27.41	27.61	27.52	0.29%	105,572
May 4, 2026	27.75	27.78	27.49	27.53	27.44	-0.79%	115,862
May 1, 2026	27.97	27.99	27.74	27.75	27.66	-0.68%	92,481
Apr 30, 2026	27.51	28.00	27.51	27.94	27.85	1.01%	185,979
Apr 29, 2026	27.73	27.76	27.56	27.66	27.57	0.25%	157,001
Apr 28, 2026	27.74	27.77	27.54	27.59	27.50	-	114,873
Apr 27, 2026	27.59	27.75	27.52	27.59	27.50	-	217,731