MFSV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	27.88	27.93	27.85	27.89	-	0.34%	31,301
May 22, 2026	27.76	27.84	27.68	27.79	27.79	0.72%	255,814
May 21, 2026	27.58	27.62	27.37	27.59	27.59	-0.04%	138,056
May 20, 2026	27.48	27.65	27.42	27.60	27.60	0.33%	391,704
May 19, 2026	27.51	27.65	27.39	27.51	27.51	-0.25%	115,674
May 18, 2026	27.50	27.59	27.38	27.58	27.58	1.03%	77,420
May 15, 2026	27.40	27.49	27.29	27.30	27.30	-0.84%	78,425
May 14, 2026	27.61	27.63	27.49	27.53	27.53	0.22%	106,670
May 13, 2026	27.44	27.51	27.39	27.47	27.47	-0.25%	126,838
May 12, 2026	27.45	27.57	27.23	27.54	27.54	0.36%	110,787
May 11, 2026	27.49	27.50	27.39	27.44	27.44	0.15%	160,741
May 8, 2026	27.55	27.55	27.37	27.40	27.40	-0.04%	74,820
May 7, 2026	27.65	27.65	27.34	27.41	27.41	-1.05%	91,107
May 6, 2026	27.69	27.75	27.60	27.70	27.70	0.33%	109,589
May 5, 2026	27.47	27.63	27.41	27.61	27.61	0.29%	105,572
May 4, 2026	27.75	27.78	27.49	27.53	27.53	-0.79%	115,862
May 1, 2026	27.97	27.99	27.74	27.75	27.75	-0.68%	92,481
Apr 30, 2026	27.51	28.00	27.51	27.94	27.94	1.01%	185,979
Apr 29, 2026	27.73	27.76	27.56	27.66	27.66	0.25%	157,001
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	-0.38%	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