MFSI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	30.10	30.23	30.01	30.04	30.04	-0.20%	131,583
Dec 4, 2025	30.12	30.15	30.01	30.10	30.10	0.17%	178,197
Dec 3, 2025	29.90	30.05	29.82	30.05	30.05	0.40%	259,440
Dec 2, 2025	29.86	29.96	29.82	29.93	29.93	0.27%	388,231
Dec 1, 2025	29.89	29.98	29.83	29.85	29.85	-0.50%	155,742
Nov 28, 2025	29.87	30.01	29.83	30.00	30.00	0.40%	116,852
Nov 26, 2025	29.72	29.93	29.70	29.88	29.88	0.91%	287,400
Nov 25, 2025	29.31	29.61	29.24	29.61	29.61	1.27%	169,946
Nov 24, 2025	29.15	29.33	29.14	29.24	29.24	0.24%	236,323
Nov 21, 2025	28.93	29.26	28.89	29.17	29.17	1.43%	108,746
Nov 20, 2025	29.36	29.37	28.74	28.76	28.76	-1.26%	247,453
Nov 19, 2025	29.06	29.20	28.97	29.13	29.13	-0.29%	155,957
Nov 18, 2025	29.18	29.29	29.01	29.21	29.21	-0.85%	158,914
Nov 17, 2025	29.61	29.73	29.34	29.46	29.46	-1.37%	140,246
Nov 14, 2025	29.67	29.95	29.67	29.87	29.87	-0.27%	188,096
Nov 13, 2025	30.27	30.28	29.90	29.95	29.95	-1.02%	155,613
Nov 12, 2025	30.22	30.28	30.17	30.26	30.26	0.40%	93,810
Nov 11, 2025	30.01	30.18	30.01	30.14	30.14	0.90%	137,527
Nov 10, 2025	29.78	29.91	29.69	29.87	29.87	1.01%	93,196
Nov 7, 2025	29.30	29.57	29.25	29.57	29.57	0.41%	101,897
Nov 6, 2025	29.60	29.60	29.37	29.45	29.45	-0.54%	93,663
Nov 5, 2025	29.43	29.66	29.42	29.61	29.61	0.71%	111,239
Nov 4, 2025	29.42	29.56	29.36	29.40	29.40	-1.18%	119,760
Nov 3, 2025	29.76	29.79	29.64	29.75	29.75	0.20%	102,861
Oct 31, 2025	29.71	29.72	29.59	29.69	29.69	-0.20%	169,971
Oct 30, 2025	29.69	29.87	29.66	29.75	29.75	-0.67%	1,554,774
Oct 29, 2025	30.08	30.09	29.78	29.95	29.95	-0.43%	1,108,910
Oct 28, 2025	29.95	30.14	29.94	30.08	30.08	0.10%	215,460
Oct 27, 2025	29.99	30.10	29.97	30.05	30.05	0.70%	102,280
Oct 24, 2025	29.89	29.90	29.82	29.84	29.84	0.24%	101,047
Oct 23, 2025	29.71	29.82	29.70	29.77	29.77	0.27%	119,373
Oct 22, 2025	29.70	29.77	29.55	29.69	29.69	-0.03%	360,001
Oct 21, 2025	29.75	29.85	29.68	29.70	29.70	-0.59%	135,499
Oct 20, 2025	29.76	29.92	29.76	29.88	29.88	0.59%	125,140
Oct 17, 2025	29.52	29.72	29.52	29.70	29.70	0.19%	101,653
Oct 16, 2025	29.77	29.81	29.58	29.65	29.65	0.19%	180,999
Oct 15, 2025	29.58	29.64	29.40	29.59	29.59	0.68%	109,462
Oct 14, 2025	29.12	29.50	29.05	29.39	29.39	0.03%	134,693
Oct 13, 2025	29.27	29.42	29.18	29.38	29.38	1.28%	103,592
Oct 10, 2025	29.60	29.63	28.94	29.01	29.01	-2.24%	98,175
Oct 9, 2025	29.97	29.97	29.63	29.68	29.68	-1.12%	108,466
Oct 8, 2025	29.91	30.01	29.88	30.01	30.01	0.64%	111,355
Oct 7, 2025	30.06	30.06	29.81	29.82	29.82	-0.93%	120,401
Oct 6, 2025	30.00	30.15	30.00	30.10	30.10	0.33%	400,108
Oct 3, 2025	29.91	30.03	29.88	30.00	30.00	0.74%	137,272
Oct 2, 2025	29.84	29.84	29.64	29.78	29.78	0.17%	133,147
Oct 1, 2025	29.66	29.77	29.66	29.73	29.73	0.64%	76,353
Sep 30, 2025	29.39	29.58	29.37	29.54	29.54	0.68%	96,482
Sep 29, 2025	29.33	29.40	29.28	29.34	29.34	0.45%	75,440
Sep 26, 2025	29.07	29.22	29.07	29.21	29.21	0.64%	274,143