MFSV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	29.50	29.65	29.50	29.65	29.65	-0.24%	66,235
Sep 3, 2026	29.71	29.74	29.56	29.72	29.72	0.71%	57,209
Sep 2, 2026	29.42	29.58	29.41	29.51	29.51	0.27%	63,380
Sep 1, 2026	29.51	29.58	29.35	29.43	29.43	-0.34%	77,240
Aug 31, 2026	29.63	29.63	29.51	29.53	29.53	-0.67%	114,536
Aug 28, 2026	29.77	29.82	29.66	29.73	29.73	0.30%	976,682
Aug 27, 2026	29.67	29.70	29.59	29.64	29.64	-0.60%	109,206
Aug 26, 2026	29.77	29.87	29.76	29.82	29.82	0.10%	151,529
Aug 25, 2026	29.75	29.83	29.68	29.79	29.79	-0.07%	87,081
Aug 24, 2026	29.72	29.83	29.66	29.81	29.81	0.44%	57,295
Aug 21, 2026	29.82	29.83	29.67	29.68	29.68	0.07%	135,410
Aug 20, 2026	29.83	29.96	29.66	29.66	29.66	-0.97%	128,195
Aug 19, 2026	29.94	30.13	29.93	29.95	29.95	0.27%	85,806
Aug 18, 2026	29.95	29.98	29.86	29.87	29.87	0.07%	153,809
Aug 17, 2026	30.03	30.06	29.84	29.85	29.85	-0.73%	93,529
Aug 14, 2026	30.07	30.10	30.03	30.07	30.07	0.13%	58,664
Aug 13, 2026	30.10	30.15	29.96	30.03	30.03	0.13%	88,239
Aug 12, 2026	30.03	30.03	29.94	29.99	29.99	-0.03%	205,678
Aug 11, 2026	29.90	30.06	29.85	30.00	30.00	0.20%	197,224
Aug 10, 2026	30.01	30.02	29.88	29.94	29.94	-0.07%	72,901
Aug 7, 2026	29.80	29.98	29.77	29.96	29.96	0.54%	74,145
Aug 6, 2026	29.96	30.04	29.71	29.80	29.80	-0.27%	62,623
Aug 5, 2026	29.96	29.96	29.76	29.88	29.88	-0.03%	73,449
Aug 4, 2026	29.66	29.93	29.53	29.89	29.89	0.64%	127,111
Aug 3, 2026	29.69	29.75	29.59	29.70	29.70	0.71%	65,317
Jul 31, 2026	29.40	29.57	29.32	29.49	29.49	0.51%	64,220
Jul 30, 2026	29.44	29.44	29.09	29.34	29.34	0.51%	87,092
Jul 29, 2026	29.59	29.66	29.19	29.19	29.19	-1.62%	70,812
Jul 28, 2026	29.61	29.72	29.56	29.67	29.67	0.75%	71,725
Jul 27, 2026	29.55	29.58	29.37	29.45	29.45	0.31%	134,577
Jul 24, 2026	29.27	29.43	29.16	29.36	29.36	0.62%	91,931
Jul 23, 2026	29.15	29.25	29.08	29.18	29.18	-0.14%	101,348
Jul 22, 2026	29.23	29.26	29.16	29.22	29.22	0.21%	81,591
Jul 21, 2026	29.21	29.21	29.00	29.16	29.16	0.38%	79,734
Jul 20, 2026	29.28	29.29	29.04	29.05	29.05	-0.41%	97,446
Jul 17, 2026	29.18	29.41	29.13	29.17	29.17	-0.27%	68,731
Jul 16, 2026	29.26	29.32	29.17	29.25	29.25	0.48%	77,128
Jul 15, 2026	29.12	29.20	29.07	29.11	29.11	0.03%	72,292
Jul 14, 2026	29.22	29.29	29.06	29.10	29.10	-0.21%	57,892
Jul 13, 2026	29.11	29.26	29.07	29.16	29.16	0.24%	137,933
Jul 10, 2026	29.10	29.12	28.95	29.09	29.09	0.38%	85,634
Jul 9, 2026	28.98	29.03	28.95	28.98	28.98	0.35%	70,154
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