MFDX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	38.79	38.98	38.57	38.65	38.65	-0.44%	12,738
Mar 26, 2026	39.32	39.47	38.82	38.82	38.82	-2.01%	10,125
Mar 25, 2026	39.72	39.82	39.57	39.62	39.62	1.50%	5,662
Mar 24, 2026	38.77	39.30	38.60	39.03	39.03	-0.26%	17,744
Mar 23, 2026	38.89	39.55	38.85	39.13	39.13	1.98%	46,428
Mar 20, 2026	39.36	39.49	38.15	38.38	38.37	-3.04%	45,219
Mar 19, 2026	39.15	39.77	39.04	39.58	39.58	-0.20%	18,820
Mar 18, 2026	40.15	40.40	39.66	39.66	39.66	-1.61%	20,962
Mar 17, 2026	40.44	40.49	40.25	40.31	40.31	0.47%	18,802
Mar 16, 2026	40.04	40.26	39.99	40.12	40.12	1.41%	88,207
Mar 13, 2026	40.11	40.22	39.54	39.56	39.56	-1.15%	12,963
Mar 12, 2026	40.17	40.28	39.81	40.02	40.02	-1.13%	26,772
Mar 11, 2026	40.43	40.71	40.04	40.48	40.48	-0.22%	21,568
Mar 10, 2026	40.77	41.20	40.55	40.57	40.57	0.40%	28,985
Mar 9, 2026	39.69	40.61	39.40	40.41	40.41	0.37%	19,439
Mar 6, 2026	39.94	40.52	39.91	40.26	40.26	-0.82%	15,578
Mar 5, 2026	40.88	41.00	40.22	40.59	40.59	-2.21%	30,312
Mar 4, 2026	41.32	41.52	41.15	41.51	41.51	1.00%	34,203
Mar 3, 2026	40.63	41.62	40.27	41.10	41.10	-2.94%	33,128
Mar 2, 2026	42.15	42.47	42.15	42.35	42.35	-1.34%	18,494
Feb 27, 2026	43.02	43.15	42.92	42.92	42.92	0.01%	13,092
Feb 26, 2026	42.90	42.95	42.70	42.91	42.91	-0.10%	17,207
Feb 25, 2026	42.80	42.99	42.48	42.96	42.95	0.74%	30,428
Feb 24, 2026	42.42	42.69	42.42	42.64	42.64	0.27%	17,929
Feb 23, 2026	42.65	42.70	42.46	42.53	42.53	0.04%	42,450
Feb 20, 2026	42.26	42.57	42.20	42.51	42.51	0.48%	136,540
Feb 19, 2026	42.09	42.31	42.09	42.31	42.31	-0.17%	11,708
Feb 18, 2026	42.45	42.57	42.28	42.38	42.38	0.09%	34,937
Feb 17, 2026	42.13	42.35	41.94	42.34	42.34	-0.12%	31,324
Feb 13, 2026	42.25	42.45	42.07	42.39	42.39	0.13%	46,758
Feb 12, 2026	42.76	42.76	42.24	42.34	42.34	-0.83%	21,520
Feb 11, 2026	42.64	42.90	42.41	42.69	42.69	0.76%	25,555
Feb 10, 2026	42.43	42.47	42.35	42.37	42.37	0.39%	37,218
Feb 9, 2026	41.84	42.26	41.81	42.21	42.20	1.53%	11,607
Feb 6, 2026	41.38	41.57	41.35	41.57	41.57	2.19%	10,917
Feb 5, 2026	40.82	40.90	40.68	40.68	40.68	-1.48%	15,291
Feb 4, 2026	41.54	41.58	41.15	41.29	41.29	0.63%	33,966
Feb 3, 2026	40.80	41.04	40.74	41.03	41.03	0.62%	8,334
Feb 2, 2026	40.58	40.82	40.58	40.78	40.78	0.60%	9,442
Jan 30, 2026	40.85	40.85	40.42	40.54	40.54	-1.22%	20,514
Jan 29, 2026	41.24	41.25	40.64	41.04	41.04	0.66%	9,265
Jan 28, 2026	40.84	40.95	40.66	40.77	40.77	-0.91%	27,570
Jan 27, 2026	40.79	41.19	40.72	41.15	41.14	1.61%	32,521
Jan 26, 2026	40.51	40.67	40.29	40.49	40.49	0.68%	32,813
Jan 23, 2026	39.98	40.34	39.95	40.22	40.22	0.55%	57,718
Jan 22, 2026	40.12	40.17	40.00	40.00	40.00	0.24%	52,328
Jan 21, 2026	39.78	39.97	38.92	39.91	39.91	1.14%	23,291
Jan 20, 2026	39.40	39.70	39.40	39.46	39.46	-0.89%	18,673
Jan 16, 2026	39.87	39.87	39.68	39.81	39.81	0.11%	12,209
Jan 15, 2026	39.82	39.84	39.74	39.77	39.77	0.09%	34,685