MFDX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	36.53	36.65	36.53	36.64	36.64	-0.18%	32,348
Aug 28, 2025	36.60	36.73	36.60	36.71	36.71	0.19%	9,712
Aug 27, 2025	36.56	36.64	36.44	36.64	36.64	-0.96%	11,212
Aug 26, 2025	36.63	37.06	36.63	36.99	36.99	0.66%	6,181
Aug 25, 2025	37.09	37.11	36.73	36.75	36.75	-1.28%	11,996
Aug 22, 2025	36.89	37.28	36.88	37.23	37.23	1.29%	10,127
Aug 21, 2025	36.79	36.81	36.72	36.76	36.76	-0.49%	15,499
Aug 20, 2025	36.81	37.03	36.81	36.94	36.94	0.57%	16,540
Aug 19, 2025	36.80	36.82	36.69	36.73	36.73	0.07%	22,018
Aug 18, 2025	36.67	36.72	36.66	36.70	36.70	-0.05%	20,139
Aug 15, 2025	36.67	36.75	36.63	36.72	36.72	0.69%	104,754
Aug 14, 2025	36.51	36.51	36.40	36.47	36.47	-0.25%	65,679
Aug 13, 2025	36.52	36.58	36.48	36.56	36.56	0.86%	20,917
Aug 12, 2025	36.14	36.39	36.14	36.25	36.25	0.92%	18,550
Aug 11, 2025	36.08	36.08	35.91	35.92	35.92	-0.36%	14,529
Aug 8, 2025	36.08	36.14	36.05	36.05	36.05	0.29%	21,464
Aug 7, 2025	36.05	36.05	35.78	35.95	35.95	0.44%	11,673
Aug 6, 2025	35.67	35.81	35.67	35.79	35.79	0.87%	10,204
Aug 5, 2025	35.52	35.58	35.46	35.48	35.48	-0.29%	149,715
Aug 4, 2025	35.45	35.61	35.44	35.58	35.58	1.40%	13,910
Aug 1, 2025	34.99	35.10	34.90	35.09	35.09	0.35%	7,732
Jul 31, 2025	35.10	35.13	34.96	34.97	34.97	-0.59%	10,162
Jul 30, 2025	35.34	35.45	35.10	35.18	35.18	-0.89%	12,870
Jul 29, 2025	35.47	35.52	35.41	35.50	35.50	0.27%	15,974
Jul 28, 2025	35.66	35.66	35.37	35.40	35.40	-1.75%	15,091
Jul 25, 2025	35.87	36.03	35.81	36.03	36.03	-0.08%	24,458
Jul 24, 2025	36.10	36.15	36.06	36.06	36.06	-0.51%	18,018
Jul 23, 2025	35.89	36.25	35.89	36.25	36.25	1.80%	13,301
Jul 22, 2025	35.46	35.63	35.40	35.61	35.61	0.48%	32,327
Jul 21, 2025	35.42	35.55	35.35	35.44	35.44	0.68%	21,762
Jul 18, 2025	35.39	35.39	35.19	35.20	35.20	-0.17%	12,306
Jul 17, 2025	35.13	35.26	35.13	35.26	35.26	0.11%	29,612
Jul 16, 2025	35.03	35.22	34.98	35.22	35.22	0.61%	12,824
Jul 15, 2025	35.36	35.36	34.95	35.00	35.00	-1.10%	19,524
Jul 14, 2025	35.24	35.41	35.24	35.39	35.39	0.14%	13,546
Jul 11, 2025	35.36	35.37	35.30	35.34	35.34	-0.76%	8,496
Jul 10, 2025	35.51	35.64	35.51	35.61	35.61	-0.15%	4,689
Jul 9, 2025	35.54	35.67	35.47	35.67	35.67	0.67%	12,098
Jul 8, 2025	35.32	35.46	35.27	35.43	35.43	0.38%	20,100
Jul 7, 2025	35.43	35.47	35.27	35.29	35.29	-0.85%	17,526
Jul 3, 2025	35.61	35.64	35.52	35.60	35.60	-0.06%	42,474
Jul 2, 2025	35.51	35.62	35.32	35.62	35.62	0.11%	55,131
Jul 1, 2025	35.49	35.65	35.43	35.58	35.58	-0.99%	34,978
Jun 30, 2025	35.73	35.94	35.73	35.94	35.56	0.42%	44,306
Jun 27, 2025	35.75	35.89	35.68	35.79	35.41	0.56%	9,107
Jun 26, 2025	35.47	35.60	35.46	35.59	35.21	1.12%	16,573
Jun 25, 2025	35.17	35.23	35.06	35.19	34.82	-0.46%	56,595
Jun 24, 2025	35.20	35.37	35.13	35.35	34.98	1.04%	149,536
Jun 23, 2025	34.74	35.06	34.64	34.99	34.62	0.87%	94,713
Jun 20, 2025	35.06	35.06	34.69	34.69	34.32	-0.87%	22,013