MFSV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	28.43	28.45	28.23	28.30	28.30	-0.53%	100,224
Jun 25, 2026	28.52	28.70	28.39	28.45	28.45	0.58%	332,659
Jun 24, 2026	28.45	28.47	28.25	28.38	28.29	0.04%	128,099
Jun 23, 2026	28.26	28.43	28.25	28.37	28.28	-0.35%	635,669
Jun 22, 2026	28.37	28.55	28.37	28.47	28.38	0.39%	88,692
Jun 18, 2026	28.67	28.67	28.34	28.36	28.27	-0.07%	353,942
Jun 17, 2026	28.71	28.81	28.32	28.38	28.29	-1.15%	66,677
Jun 16, 2026	28.77	28.87	28.67	28.71	28.61	0.03%	82,278
Jun 15, 2026	28.78	28.78	28.64	28.70	28.60	0.60%	136,013
Jun 12, 2026	28.31	28.56	28.27	28.53	28.44	0.92%	69,892
Jun 11, 2026	28.08	28.35	28.00	28.27	28.18	1.40%	97,344
Jun 10, 2026	28.02	28.14	27.85	27.88	27.79	-0.68%	84,184
Jun 9, 2026	28.02	28.16	27.76	28.07	27.98	0.90%	69,906
Jun 8, 2026	27.97	28.08	27.82	27.82	27.73	-0.29%	75,048
Jun 5, 2026	28.06	28.08	27.86	27.90	27.81	-0.50%	65,434
Jun 4, 2026	27.88	28.05	27.88	28.04	27.95	1.48%	71,182
Jun 3, 2026	27.66	27.76	27.61	27.63	27.54	-0.29%	98,776
Jun 2, 2026	27.63	27.73	27.50	27.71	27.62	0.65%	83,282
Jun 1, 2026	27.55	27.55	27.45	27.53	27.44	-0.51%	434,264
May 29, 2026	27.75	27.77	27.65	27.67	27.58	-0.29%	107,423
May 28, 2026	27.83	27.85	27.70	27.75	27.66	-0.29%	93,367
May 27, 2026	27.91	27.94	27.78	27.83	27.74	-0.14%	77,822
May 26, 2026	27.88	27.93	27.80	27.87	27.78	0.29%	97,687
May 22, 2026	27.76	27.84	27.68	27.79	27.70	0.72%	255,814
May 21, 2026	27.58	27.62	27.37	27.59	27.50	-0.04%	138,056
May 20, 2026	27.48	27.65	27.42	27.60	27.51	0.33%	391,704
May 19, 2026	27.51	27.65	27.39	27.51	27.42	-0.25%	115,674
May 18, 2026	27.50	27.59	27.38	27.58	27.49	1.03%	77,420
May 15, 2026	27.40	27.49	27.29	27.30	27.21	-0.84%	78,425
May 14, 2026	27.61	27.63	27.49	27.53	27.44	0.22%	106,670
May 13, 2026	27.44	27.51	27.39	27.47	27.38	-0.25%	126,838
May 12, 2026	27.45	27.57	27.23	27.54	27.45	0.36%	110,787
May 11, 2026	27.49	27.50	27.39	27.44	27.35	0.15%	160,741
May 8, 2026	27.55	27.55	27.37	27.40	27.31	-0.04%	74,820
May 7, 2026	27.65	27.65	27.34	27.41	27.32	-1.05%	91,107
May 6, 2026	27.69	27.75	27.60	27.70	27.61	0.33%	109,589
May 5, 2026	27.47	27.63	27.41	27.61	27.52	0.29%	105,572
May 4, 2026	27.75	27.78	27.49	27.53	27.44	-0.79%	115,862
May 1, 2026	27.97	27.99	27.74	27.75	27.66	-0.68%	92,481
Apr 30, 2026	27.51	28.00	27.51	27.94	27.85	1.01%	185,979
Apr 29, 2026	27.73	27.76	27.56	27.66	27.57	0.25%	157,001
Apr 28, 2026	27.74	27.77	27.54	27.59	27.50	-	114,873
Apr 27, 2026	27.59	27.75	27.52	27.59	27.50	-	217,731
Apr 24, 2026	27.72	27.72	27.53	27.59	27.50	-0.50%	193,226
Apr 23, 2026	27.63	27.76	27.53	27.73	27.64	1.02%	195,766
Apr 22, 2026	27.75	27.78	27.41	27.45	27.36	-0.36%	72,507
Apr 21, 2026	27.87	27.87	27.52	27.55	27.46	-0.86%	172,692
Apr 20, 2026	27.79	27.87	27.74	27.79	27.70	0.14%	137,477
Apr 17, 2026	27.66	27.88	27.57	27.75	27.66	0.73%	80,663
Apr 16, 2026	27.48	27.64	27.46	27.55	27.46	0.25%	169,898
Apr 15, 2026	27.59	27.60	27.37	27.48	27.39	-0.25%	96,907
Apr 14, 2026	27.59	27.61	27.45	27.55	27.46	-0.14%	116,876
Apr 13, 2026	27.29	27.64	27.22	27.59	27.50	1.03%	249,287
Apr 10, 2026	27.64	27.65	27.29	27.31	27.22	-1.05%	70,336
Apr 9, 2026	27.41	27.65	27.41	27.60	27.51	0.51%	90,793
Apr 8, 2026	27.35	27.47	27.24	27.46	27.37	2.12%	200,446
Apr 7, 2026	26.94	26.97	26.76	26.89	26.80	-0.07%	150,672
Apr 6, 2026	26.82	26.92	26.75	26.91	26.82	0.52%	133,301
Apr 2, 2026	26.52	26.88	26.50	26.77	26.68	0.11%	174,500
Apr 1, 2026	26.86	26.88	26.70	26.74	26.65	0.04%	165,112
Mar 31, 2026	26.46	26.76	26.38	26.73	26.64	1.79%	203,015
Mar 30, 2026	26.54	26.57	26.20	26.26	26.17	-	131,160
Mar 27, 2026	26.59	26.60	26.21	26.26	26.17	-1.24%	182,197
Mar 26, 2026	26.67	26.77	26.56	26.59	26.50	-0.38%	103,058
Mar 25, 2026	27.01	27.01	26.70	26.80	26.60	0.11%	132,291
Mar 24, 2026	26.40	26.85	26.40	26.77	26.57	0.60%	176,278
Mar 23, 2026	26.75	26.86	26.60	26.61	26.42	0.60%	81,616
Mar 20, 2026	26.72	26.72	26.34	26.45	26.26	-0.64%	75,412
Mar 19, 2026	26.60	26.78	26.48	26.62	26.43	-0.26%	179,438
Mar 18, 2026	26.92	26.93	26.68	26.69	26.49	-1.07%	129,073
Mar 17, 2026	27.07	27.19	26.97	26.98	26.78	0.04%	275,061
Mar 16, 2026	26.98	27.05	26.88	26.97	26.77	0.94%	86,333
Mar 13, 2026	26.88	26.94	26.71	26.72	26.52	0.23%	143,410
Mar 12, 2026	26.77	26.87	26.65	26.66	26.46	-1.00%	336,073
Mar 11, 2026	27.07	27.07	26.83	26.93	26.73	-0.63%	83,363
Mar 10, 2026	27.14	27.39	27.04	27.10	26.90	-0.73%	95,541
Mar 9, 2026	27.13	27.30	26.79	27.30	27.10	0.15%	627,514
Mar 6, 2026	27.25	27.32	26.98	27.26	27.06	-0.94%	84,208
Mar 5, 2026	27.76	27.81	27.36	27.52	27.32	-1.33%	140,184
Mar 4, 2026	27.90	27.92	27.67	27.89	27.69	0.25%	2,075,456
Mar 3, 2026	27.80	27.93	27.42	27.82	27.62	-1.17%	371,261
Mar 2, 2026	28.08	28.21	27.93	28.15	27.94	0.21%	66,021
Feb 27, 2026	28.02	28.10	27.85	28.09	27.88	-0.14%	95,415
Feb 26, 2026	28.11	28.16	27.96	28.13	27.92	0.68%	127,108
Feb 25, 2026	28.00	28.00	27.76	27.94	27.74	0.29%	96,281
Feb 24, 2026	27.85	27.90	27.66	27.86	27.66	0.29%	82,395
Feb 23, 2026	28.09	28.15	27.71	27.78	27.58	-1.07%	123,201
Feb 20, 2026	27.99	28.08	27.88	28.08	27.87	0.29%	62,449
Feb 19, 2026	28.11	28.11	27.89	28.00	27.80	-0.25%	233,876
Feb 18, 2026	28.13	28.17	28.02	28.07	27.86	0.21%	100,836
Feb 17, 2026	28.14	28.25	27.89	28.01	27.80	-	209,039
Feb 13, 2026	27.87	28.05	27.83	28.01	27.80	0.83%	113,585
Feb 12, 2026	28.25	28.25	27.72	27.78	27.58	-1.21%	280,409
Feb 11, 2026	28.23	28.23	28.00	28.12	27.91	0.25%	188,327
Feb 10, 2026	28.07	28.11	27.98	28.05	27.84	0.07%	311,274
Feb 9, 2026	28.05	28.09	27.90	28.03	27.82	-0.14%	228,692
Feb 6, 2026	27.92	28.08	27.92	28.07	27.86	1.45%	110,889
Feb 5, 2026	27.54	27.75	27.54	27.67	27.47	0.07%	127,000
Feb 4, 2026	27.50	27.66	27.45	27.65	27.45	0.80%	109,492
Feb 3, 2026	27.40	27.53	27.24	27.43	27.23	0.15%	108,121