MFSG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	28.50	28.56	28.34	28.44	28.44	0.21%	40,862
Dec 4, 2025	28.33	28.41	28.23	28.38	28.38	0.28%	67,369
Dec 3, 2025	28.29	28.40	28.22	28.30	28.30	-0.52%	52,750
Dec 2, 2025	28.44	28.55	28.35	28.45	28.45	0.71%	48,926
Dec 1, 2025	28.16	28.37	28.12	28.25	28.25	-0.52%	64,004
Nov 28, 2025	28.33	28.40	28.30	28.40	28.40	0.33%	10,261
Nov 26, 2025	28.30	28.38	28.20	28.31	28.31	0.84%	70,983
Nov 25, 2025	27.88	28.10	27.55	28.07	28.07	0.57%	56,151
Nov 24, 2025	27.56	27.93	27.55	27.91	27.91	2.20%	43,755
Nov 21, 2025	27.29	27.57	26.95	27.31	27.31	0.04%	72,139
Nov 20, 2025	28.29	28.34	27.14	27.30	27.30	-1.48%	69,887
Nov 19, 2025	27.56	27.86	27.50	27.71	27.71	0.84%	62,199
Nov 18, 2025	27.73	27.73	27.28	27.48	27.48	-1.22%	51,299
Nov 17, 2025	27.97	28.15	27.63	27.82	27.82	-0.93%	56,413
Nov 14, 2025	27.73	28.25	27.57	28.08	28.08	0.18%	53,903
Nov 13, 2025	28.47	28.53	27.95	28.03	28.03	-2.04%	103,837
Nov 12, 2025	28.67	28.71	28.46	28.62	28.62	-0.22%	46,455
Nov 11, 2025	28.65	28.72	28.49	28.68	28.68	-0.31%	48,573
Nov 10, 2025	28.61	28.83	28.48	28.77	28.77	2.12%	36,100
Nov 7, 2025	27.98	28.17	27.64	28.17	28.17	0.21%	61,536
Nov 6, 2025	28.56	28.56	28.09	28.11	28.11	-1.64%	36,832
Nov 5, 2025	28.53	28.79	28.47	28.58	28.58	0.11%	50,379
Nov 4, 2025	28.68	28.84	28.52	28.55	28.55	-1.65%	125,949
Nov 3, 2025	29.07	29.28	29.01	29.03	29.03	0.35%	16,252
Oct 31, 2025	29.09	29.32	28.88	28.93	28.93	0.21%	34,971
Oct 30, 2025	29.10	29.16	28.86	28.87	28.87	-1.70%	71,681
Oct 29, 2025	29.44	29.47	29.23	29.37	29.37	0.51%	43,843
Oct 28, 2025	29.05	29.30	29.02	29.22	29.22	0.86%	55,427
Oct 27, 2025	28.85	28.97	28.84	28.97	28.97	1.61%	66,339
Oct 24, 2025	28.52	28.61	28.48	28.51	28.51	0.78%	14,783
Oct 23, 2025	28.12	28.31	28.04	28.29	28.29	1.14%	57,012
Oct 22, 2025	28.29	28.29	27.79	27.97	27.97	-0.92%	57,423
Oct 21, 2025	28.29	28.29	28.13	28.23	28.23	-	72,211
Oct 20, 2025	28.16	28.29	28.15	28.23	28.23	0.97%	71,886
Oct 17, 2025	27.81	27.98	27.67	27.96	27.96	0.43%	16,282
Oct 16, 2025	28.18	28.18	27.67	27.84	27.84	-0.50%	81,119
Oct 15, 2025	28.20	28.23	27.80	27.98	27.98	0.32%	110,157
Oct 14, 2025	27.76	28.07	27.55	27.89	27.89	-0.82%	34,215
Oct 13, 2025	27.92	28.18	27.92	28.12	28.12	1.92%	36,561
Oct 10, 2025	28.57	28.57	27.59	27.59	27.59	-3.13%	35,608
Oct 9, 2025	28.53	28.54	28.32	28.48	28.48	0.04%	124,079
Oct 8, 2025	28.40	28.47	28.29	28.47	28.47	0.99%	77,965
Oct 7, 2025	28.42	28.42	28.12	28.19	28.19	-0.39%	34,920
Oct 6, 2025	28.31	28.38	28.18	28.30	28.30	0.28%	41,148
Oct 3, 2025	28.40	28.40	28.16	28.22	28.22	-0.11%	39,249
Oct 2, 2025	28.37	28.38	28.12	28.25	28.25	0.04%	78,841
Oct 1, 2025	27.96	28.27	27.94	28.24	28.24	0.32%	65,741
Sep 30, 2025	28.02	28.17	27.91	28.15	28.15	0.57%	83,086
Sep 29, 2025	28.08	28.11	27.95	27.99	27.99	0.47%	42,880
Sep 26, 2025	27.89	27.91	27.71	27.86	27.86	0.32%	44,732
Sep 25, 2025	27.76	27.89	27.56	27.77	27.77	-0.54%	55,526
Sep 24, 2025	28.26	28.26	27.85	27.92	27.92	-0.68%	53,167
Sep 23, 2025	28.48	28.48	28.06	28.11	28.11	-1.26%	56,141
Sep 22, 2025	28.29	28.48	28.18	28.47	28.47	0.99%	56,756
Sep 19, 2025	28.26	28.32	28.12	28.19	28.19	0.30%	59,188
Sep 18, 2025	28.08	28.20	28.06	28.11	28.11	0.99%	47,579
Sep 17, 2025	28.00	28.00	27.58	27.83	27.83	-0.46%	61,018
Sep 16, 2025	28.11	28.11	27.95	27.96	27.96	-0.25%	91,416
Sep 15, 2025	27.87	28.05	27.87	28.03	28.03	0.72%	89,772
Sep 12, 2025	27.94	27.94	27.79	27.83	27.83	-0.04%	37,385
Sep 11, 2025	27.91	27.91	27.80	27.84	27.84	0.38%	18,392
Sep 10, 2025	27.84	27.86	27.68	27.74	27.74	0.17%	66,939
Sep 9, 2025	27.62	27.70	27.48	27.69	27.69	0.54%	38,449
Sep 8, 2025	27.55	27.62	27.49	27.54	27.54	0.62%	48,138
Sep 5, 2025	27.70	27.70	27.18	27.37	27.37	-0.69%	43,618
Sep 4, 2025	27.40	27.56	27.26	27.56	27.56	1.21%	62,543
Sep 3, 2025	27.23	27.29	27.05	27.23	27.23	0.55%	45,195
Sep 2, 2025	26.93	27.08	26.75	27.08	27.08	-1.02%	69,483
Aug 29, 2025	27.65	27.65	27.25	27.36	27.36	-1.01%	36,306
Aug 28, 2025	27.61	27.68	27.45	27.64	27.64	0.55%	48,046
Aug 27, 2025	27.45	27.51	27.37	27.49	27.49	0.13%	66,747
Aug 26, 2025	27.36	27.46	27.26	27.46	27.46	0.27%	63,116
Aug 25, 2025	27.38	27.48	27.31	27.38	27.38	0.07%	40,174
Aug 22, 2025	27.02	27.46	26.97	27.36	27.36	1.15%	20,584
Aug 21, 2025	27.10	27.16	26.95	27.05	27.05	-0.37%	67,703
Aug 20, 2025	27.25	27.25	26.82	27.15	27.15	-0.48%	36,627
Aug 19, 2025	27.62	27.62	27.26	27.28	27.28	-1.55%	16,838
Aug 18, 2025	27.71	27.72	27.61	27.71	27.71	-	33,916
Aug 15, 2025	27.82	27.85	27.68	27.71	27.71	-0.43%	25,629
Aug 14, 2025	27.77	27.88	27.69	27.83	27.83	0.29%	32,645
Aug 13, 2025	28.00	28.05	27.66	27.75	27.75	-0.54%	67,238
Aug 12, 2025	27.74	27.90	27.61	27.90	27.90	0.87%	91,995
Aug 11, 2025	27.72	27.75	27.56	27.66	27.66	-0.22%	57,014
Aug 8, 2025	27.59	27.72	27.54	27.72	27.72	0.84%	27,174
Aug 7, 2025	27.80	27.80	27.33	27.49	27.49	-0.07%	23,438
Aug 6, 2025	27.25	27.54	27.25	27.51	27.51	1.07%	16,420
Aug 5, 2025	27.52	27.52	27.18	27.22	27.22	-0.98%	31,534
Aug 4, 2025	27.29	27.49	27.24	27.49	27.49	2.04%	17,038
Aug 1, 2025	27.16	27.16	26.83	26.94	26.94	-2.39%	61,935
Jul 31, 2025	28.02	28.02	27.60	27.60	27.60	0.66%	45,977
Jul 30, 2025	27.39	27.49	27.27	27.42	27.42	0.29%	83,483
Jul 29, 2025	27.59	27.59	27.31	27.34	27.34	-0.26%	23,422
Jul 28, 2025	27.41	27.44	27.35	27.41	27.41	0.19%	28,481
Jul 25, 2025	27.27	27.42	27.25	27.36	27.36	0.51%	35,204
Jul 24, 2025	27.19	27.27	27.16	27.22	27.22	0.85%	73,535
Jul 23, 2025	26.93	27.00	26.84	26.99	26.99	1.01%	28,434
Jul 22, 2025	26.96	26.96	26.63	26.72	26.72	-0.85%	43,311
Jul 21, 2025	26.90	27.05	26.89	26.95	26.95	0.30%	208,575
Jul 18, 2025	26.97	26.98	26.81	26.87	26.87	-0.22%	96,659
Jul 17, 2025	26.85	26.96	26.78	26.93	26.93	0.42%	100,949