MFSI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	28.94	28.98	28.86	28.95	28.95	0.42%	101,369
Aug 14, 2025	28.75	28.85	28.70	28.83	28.83	-0.17%	91,868
Aug 13, 2025	28.82	28.93	28.77	28.88	28.88	0.77%	141,285
Aug 12, 2025	28.49	28.69	28.42	28.66	28.66	0.84%	83,650
Aug 11, 2025	28.50	28.51	28.38	28.42	28.42	-0.35%	702,755
Aug 8, 2025	28.51	28.57	28.46	28.52	28.52	0.32%	48,948
Aug 7, 2025	28.48	28.57	28.34	28.43	28.43	0.85%	66,366
Aug 6, 2025	28.16	28.27	28.03	28.19	28.19	0.39%	96,182
Aug 5, 2025	28.17	28.18	27.94	28.08	28.08	-0.21%	85,456
Aug 4, 2025	28.10	28.18	28.07	28.14	28.14	1.30%	174,380
Aug 1, 2025	27.80	27.87	27.64	27.78	27.78	-0.93%	224,584
Jul 31, 2025	28.24	28.24	27.99	28.04	28.04	-0.53%	140,745
Jul 30, 2025	29.02	29.02	28.16	28.19	28.18	-1.09%	101,948
Jul 29, 2025	28.55	28.55	28.45	28.50	28.49	-0.11%	226,478
Jul 28, 2025	28.70	28.70	28.50	28.53	28.52	-1.52%	82,057
Jul 25, 2025	28.80	28.97	28.70	28.97	28.96	-0.21%	81,515
Jul 24, 2025	29.05	29.10	28.98	29.03	29.02	-0.79%	248,272
Jul 23, 2025	28.89	29.28	28.85	29.26	29.25	2.16%	92,951
Jul 22, 2025	28.49	28.70	28.45	28.64	28.63	0.85%	131,313
Jul 21, 2025	28.34	28.52	28.29	28.40	28.39	0.51%	66,422
Jul 18, 2025	28.46	28.46	28.25	28.26	28.25	-0.55%	67,428
Jul 17, 2025	28.28	28.49	28.26	28.41	28.40	0.35%	107,804
Jul 16, 2025	28.18	28.33	28.09	28.31	28.30	0.43%	82,855
Jul 15, 2025	28.35	28.35	28.10	28.19	28.18	-0.31%	82,589
Jul 14, 2025	28.14	28.30	28.09	28.28	28.27	-0.14%	84,515
Jul 11, 2025	28.38	28.39	28.27	28.32	28.31	-0.81%	85,784
Jul 10, 2025	28.56	28.58	28.45	28.55	28.54	-0.24%	74,552
Jul 9, 2025	28.55	28.65	28.52	28.62	28.61	0.49%	358,429
Jul 8, 2025	28.39	28.52	28.32	28.48	28.47	0.71%	55,934
Jul 7, 2025	28.44	28.45	28.21	28.28	28.27	-1.05%	53,519
Jul 3, 2025	28.54	28.64	28.50	28.58	28.57	0.14%	45,266
Jul 2, 2025	28.36	28.59	28.28	28.54	28.53	0.18%	118,776
Jul 1, 2025	28.37	28.55	28.37	28.49	28.48	0.14%	116,719
Jun 30, 2025	28.33	28.46	28.28	28.45	28.44	0.07%	118,757
Jun 27, 2025	28.28	28.55	28.28	28.43	28.42	0.85%	76,143
Jun 26, 2025	28.04	28.25	27.99	28.19	28.18	0.97%	134,142
Jun 25, 2025	27.89	27.94	27.85	27.92	27.91	-0.29%	83,458
Jun 24, 2025	27.85	28.17	27.85	28.00	27.99	1.30%	166,479
Jun 23, 2025	27.32	27.66	27.27	27.64	27.63	0.44%	60,150
Jun 20, 2025	27.70	27.76	27.50	27.52	27.51	-1.18%	61,390
Jun 18, 2025	27.76	27.86	27.72	27.85	27.84	0.40%	246,418
Jun 17, 2025	27.96	27.96	27.71	27.74	27.73	-1.25%	106,253
Jun 16, 2025	28.12	28.28	28.05	28.09	28.08	0.64%	84,542
Jun 13, 2025	27.85	28.06	27.85	27.91	27.90	-1.38%	105,415
Jun 12, 2025	28.19	28.33	28.14	28.30	28.29	0.35%	90,851
Jun 11, 2025	28.19	28.28	28.18	28.20	28.19	0.04%	89,236
Jun 10, 2025	28.19	28.21	28.12	28.19	28.18	0.18%	44,258
Jun 9, 2025	28.02	28.18	28.02	28.14	28.13	0.04%	229,232
Jun 6, 2025	28.06	28.20	27.99	28.13	28.12	0.29%	75,202
Jun 5, 2025	28.11	28.20	27.97	28.05	28.04	0.07%	265,566