MFSI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	31.87	32.16	31.84	32.02	32.02	-0.32%	154,209
Jun 25, 2026	32.22	32.28	32.00	32.12	32.12	0.37%	150,957
Jun 24, 2026	31.95	32.10	31.87	32.00	32.00	0.47%	288,010
Jun 23, 2026	31.90	32.03	31.83	31.85	31.85	-1.91%	191,679
Jun 22, 2026	31.19	32.60	31.11	32.47	32.47	-0.40%	386,750
Jun 18, 2026	32.46	32.65	32.42	32.60	32.60	0.96%	217,962
Jun 17, 2026	32.60	32.76	32.22	32.29	32.29	-0.77%	179,701
Jun 16, 2026	32.50	32.68	32.48	32.54	32.54	-0.15%	207,613
Jun 15, 2026	32.74	32.74	32.52	32.59	32.59	0.62%	174,510
Jun 12, 2026	32.19	32.44	32.11	32.39	32.39	0.53%	130,120
Jun 11, 2026	31.65	32.23	31.49	32.22	32.22	2.38%	153,892
Jun 10, 2026	31.64	31.84	31.43	31.47	31.47	-1.32%	179,705
Jun 9, 2026	32.12	32.24	31.38	31.89	31.89	0.25%	549,894
Jun 8, 2026	31.93	32.03	31.79	31.81	31.81	0.09%	119,232
Jun 5, 2026	32.29	32.36	31.66	31.78	31.78	-2.69%	221,953
Jun 4, 2026	32.50	32.68	32.47	32.66	32.66	0.49%	169,980
Jun 3, 2026	32.73	32.75	32.47	32.50	32.50	-1.16%	188,557
Jun 2, 2026	32.64	32.91	32.64	32.88	32.88	0.83%	153,058
Jun 1, 2026	32.40	32.73	32.34	32.61	32.61	0.56%	214,665
May 29, 2026	32.44	32.61	32.41	32.43	32.43	0.09%	226,088
May 28, 2026	32.12	32.43	32.09	32.40	32.40	0.19%	145,869
May 27, 2026	32.44	32.46	32.26	32.34	32.34	0.03%	196,966
May 26, 2026	32.31	32.39	32.21	32.33	32.33	1.13%	165,356
May 22, 2026	32.05	32.09	31.92	31.97	31.97	-0.59%	215,947
May 21, 2026	31.72	32.25	31.68	32.16	32.16	0.37%	283,862
May 20, 2026	31.54	32.07	31.48	32.04	32.04	1.62%	165,452
May 19, 2026	31.49	31.69	31.44	31.53	31.53	-0.57%	185,006
May 18, 2026	31.64	31.77	31.48	31.71	31.71	0.97%	300,741
May 15, 2026	31.45	31.51	31.29	31.41	31.41	-1.58%	170,780
May 14, 2026	31.80	31.97	31.75	31.91	31.91	0.41%	197,641
May 13, 2026	31.51	31.84	31.51	31.78	31.78	0.41%	152,261
May 12, 2026	31.60	31.67	31.38	31.65	31.65	-0.60%	206,926
May 11, 2026	31.89	31.93	31.80	31.84	31.84	-0.28%	162,718
May 8, 2026	31.89	31.93	31.77	31.93	31.93	0.79%	249,609
May 7, 2026	32.14	32.16	31.64	31.68	31.68	-1.39%	210,328
May 6, 2026	31.94	32.16	31.92	32.13	32.13	2.77%	202,792
May 5, 2026	31.23	31.30	31.04	31.26	31.26	1.03%	224,712
May 4, 2026	31.14	31.19	30.80	30.94	30.94	-1.15%	228,073
May 1, 2026	31.32	31.50	31.24	31.30	31.30	-0.16%	177,779
Apr 30, 2026	31.10	31.41	31.02	31.35	31.35	1.69%	340,993
Apr 29, 2026	30.97	30.98	30.74	30.83	30.83	-1.06%	354,595
Apr 28, 2026	31.00	31.16	30.94	31.16	31.16	-0.45%	225,333
Apr 27, 2026	31.41	31.45	31.25	31.30	31.30	-0.14%	256,671
Apr 24, 2026	31.23	31.39	31.14	31.34	31.34	0.91%	209,012
Apr 23, 2026	31.24	31.30	30.75	31.06	31.06	-1.02%	213,301
Apr 22, 2026	31.30	31.42	31.22	31.38	31.38	0.51%	200,158
Apr 21, 2026	31.62	31.64	31.15	31.22	31.22	-1.73%	204,186
Apr 20, 2026	31.75	31.78	31.61	31.77	31.77	-0.50%	165,653
Apr 17, 2026	32.03	32.14	31.87	31.93	31.93	1.46%	255,113
Apr 16, 2026	31.65	31.65	31.35	31.47	31.47	-0.29%	437,281
Apr 15, 2026	31.65	31.65	31.50	31.56	31.56	-0.16%	163,988
Apr 14, 2026	31.48	31.66	31.48	31.61	31.61	0.67%	192,813
Apr 13, 2026	30.95	31.44	30.89	31.40	31.40	0.71%	631,410
Apr 10, 2026	31.33	31.38	31.08	31.18	31.18	0.03%	153,747
Apr 9, 2026	30.99	31.26	30.83	31.17	31.17	-0.42%	255,457
Apr 8, 2026	31.36	31.42	31.09	31.30	31.30	3.81%	241,372
Apr 7, 2026	30.05	30.22	29.74	30.15	30.15	-0.22%	319,428
Apr 6, 2026	30.11	30.25	30.07	30.22	30.22	0.70%	224,493
Apr 2, 2026	29.57	30.09	29.50	30.01	30.01	-0.41%	178,612
Apr 1, 2026	30.21	30.37	30.05	30.13	30.13	1.38%	458,001
Mar 31, 2026	29.14	29.75	29.11	29.72	29.72	3.19%	374,215
Mar 30, 2026	28.95	29.07	28.62	28.80	28.80	0.07%	210,303
Mar 27, 2026	28.93	29.03	28.70	28.78	28.78	-1.00%	254,165
Mar 26, 2026	29.34	29.55	29.06	29.07	29.07	-2.29%	533,078
Mar 25, 2026	29.81	29.87	29.60	29.75	29.75	1.26%	202,626
Mar 24, 2026	29.25	29.53	29.19	29.38	29.38	-0.64%	266,623
Mar 23, 2026	29.42	29.93	29.25	29.57	29.57	2.39%	206,073
Mar 20, 2026	29.55	29.55	28.78	28.88	28.88	-2.86%	262,630
Mar 19, 2026	29.27	29.85	29.26	29.73	29.73	0.03%	193,060
Mar 18, 2026	30.13	30.19	29.67	29.72	29.72	-1.98%	206,467
Mar 17, 2026	30.36	30.48	30.28	30.32	30.32	0.40%	627,974
Mar 16, 2026	30.03	30.28	30.03	30.20	30.20	1.65%	153,848
Mar 13, 2026	30.08	30.18	29.66	29.71	29.71	-1.00%	212,852
Mar 12, 2026	30.26	30.26	29.94	30.01	30.01	-1.83%	347,671
Mar 11, 2026	30.53	30.62	30.33	30.57	30.57	-0.36%	477,612
Mar 10, 2026	30.66	31.08	30.49	30.68	30.68	0.62%	224,681
Mar 9, 2026	29.87	30.60	29.60	30.49	30.49	0.79%	373,547
Mar 6, 2026	30.04	30.41	29.94	30.25	30.25	-0.72%	262,645
Mar 5, 2026	30.66	30.76	30.15	30.47	30.47	-1.84%	228,370
Mar 4, 2026	30.83	31.11	30.75	31.04	31.04	1.03%	971,808
Mar 3, 2026	30.31	30.84	29.98	30.73	30.73	-3.26%	338,727
Mar 2, 2026	31.51	31.91	31.51	31.76	31.76	-1.82%	192,283
Feb 27, 2026	32.31	32.51	32.30	32.35	32.35	-0.15%	247,775
Feb 26, 2026	32.39	32.47	32.18	32.40	32.40	0.40%	182,825
Feb 25, 2026	32.10	32.29	32.04	32.27	32.27	0.72%	222,378
Feb 24, 2026	31.82	32.10	31.78	32.04	32.04	0.72%	333,781
Feb 23, 2026	31.91	32.02	31.75	31.81	31.81	-0.53%	241,506
Feb 20, 2026	31.62	32.02	31.62	31.98	31.98	1.14%	192,625
Feb 19, 2026	31.51	31.65	31.44	31.62	31.62	-0.32%	190,290
Feb 18, 2026	31.66	31.84	31.62	31.72	31.72	0.22%	256,221
Feb 17, 2026	31.52	31.69	31.31	31.65	31.65	-0.47%	331,268
Feb 13, 2026	31.70	31.85	31.50	31.80	31.80	0.28%	305,511
Feb 12, 2026	31.97	32.03	31.60	31.71	31.71	-0.84%	240,870
Feb 11, 2026	31.98	32.06	31.80	31.98	31.98	0.38%	353,628
Feb 10, 2026	32.04	32.06	31.86	31.86	31.86	-0.38%	437,621
Feb 9, 2026	31.71	32.00	31.68	31.98	31.98	0.95%	248,889
Feb 6, 2026	31.30	31.68	31.30	31.68	31.68	2.36%	225,077
Feb 5, 2026	31.03	31.18	30.92	30.95	30.95	-0.93%	454,378
Feb 4, 2026	31.46	31.46	31.08	31.24	31.24	-0.13%	755,441
Feb 3, 2026	31.29	31.33	31.05	31.28	31.28	-0.45%	250,907