MFDX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	31.79	31.79	31.55	31.55	31.55	-0.72%	33,119
Feb 20, 2025	31.70	31.79	31.69	31.78	31.78	0.28%	598,541
Feb 19, 2025	31.72	31.72	31.61	31.69	31.69	-0.83%	44,164
Feb 18, 2025	31.93	32.01	31.89	31.95	31.95	0.42%	18,191
Feb 14, 2025	31.88	31.89	31.79	31.82	31.82	0.09%	44,906
Feb 13, 2025	31.50	31.79	31.50	31.79	31.79	1.11%	149,224
Feb 12, 2025	31.18	31.48	31.17	31.44	31.44	0.13%	9,816
Feb 11, 2025	31.14	31.42	31.14	31.40	31.40	0.49%	13,314
Feb 10, 2025	31.21	31.26	31.19	31.25	31.25	0.47%	22,881
Feb 7, 2025	31.27	31.27	31.04	31.10	31.10	-0.58%	10,994
Feb 6, 2025	31.23	31.30	31.22	31.28	31.28	0.48%	47,019
Feb 5, 2025	30.95	31.16	30.95	31.13	31.13	1.25%	45,428
Feb 4, 2025	30.60	30.77	30.59	30.75	30.75	0.93%	25,032
Feb 3, 2025	30.28	30.56	30.21	30.46	30.46	-0.84%	82,179
Jan 31, 2025	30.94	31.01	30.71	30.72	30.72	-0.89%	7,083
Jan 30, 2025	29.14	31.15	29.14	31.00	31.00	1.06%	13,056
Jan 29, 2025	30.69	30.73	30.63	30.67	30.67	-0.01%	8,887
Jan 28, 2025	30.68	30.69	30.58	30.68	30.68	-0.05%	7,605
Jan 27, 2025	30.64	30.69	30.59	30.69	30.69	0.23%	14,226
Jan 24, 2025	30.57	30.73	30.57	30.62	30.62	0.36%	23,057
Jan 23, 2025	30.36	30.54	30.34	30.51	30.51	0.76%	5,621
Jan 22, 2025	30.40	30.40	30.28	30.28	30.28	-0.30%	13,303
Jan 21, 2025	30.18	30.38	30.17	30.37	30.37	1.79%	8,476
Jan 17, 2025	29.91	29.91	29.80	29.84	29.84	0.39%	11,238
Jan 16, 2025	29.63	29.79	29.63	29.72	29.72	0.26%	8,952
Jan 15, 2025	29.68	29.68	29.53	29.64	29.64	1.30%	10,961
Jan 14, 2025	29.15	29.30	29.12	29.26	29.26	0.42%	73,983
Jan 13, 2025	28.88	29.14	28.88	29.14	29.14	-0.19%	8,234
Jan 10, 2025	29.34	29.34	29.14	29.20	29.20	-1.63%	15,494
Jan 8, 2025	29.49	29.68	29.48	29.68	29.68	-0.13%	9,716
Jan 7, 2025	29.93	29.94	29.68	29.72	29.72	-0.17%	43,082
Jan 6, 2025	29.77	29.94	29.74	29.77	29.77	0.64%	30,340
Jan 3, 2025	29.52	29.58	29.43	29.58	29.58	0.44%	31,448
Jan 2, 2025	29.54	29.60	29.39	29.45	29.45	-0.30%	48,365
Dec 31, 2024	29.58	29.63	29.40	29.54	29.54	-0.35%	142,532
Dec 30, 2024	29.58	29.70	29.50	29.64	29.49	-0.41%	72,495
Dec 27, 2024	29.79	29.83	29.72	29.76	29.61	-0.23%	33,952
Dec 26, 2024	29.77	29.89	29.77	29.83	29.68	0.31%	29,302
Dec 24, 2024	29.60	29.74	29.60	29.74	29.59	0.25%	6,219
Dec 23, 2024	29.53	29.67	29.41	29.67	29.52	0.49%	59,958
Dec 20, 2024	29.23	29.71	29.23	29.52	29.37	-0.03%	14,989
Dec 19, 2024	29.76	29.76	29.45	29.53	29.38	-0.10%	133,398
Dec 18, 2024	30.33	30.37	29.56	29.56	29.41	-2.56%	35,712
Dec 17, 2024	30.27	30.43	30.27	30.34	30.18	-0.35%	30,844
Dec 16, 2024	30.45	30.57	30.44	30.45	30.29	-0.41%	29,560
Dec 13, 2024	30.66	30.66	30.53	30.57	30.42	-0.19%	48,974
Dec 12, 2024	30.75	30.86	30.60	30.63	30.47	-0.83%	11,707
Dec 11, 2024	30.87	30.92	30.83	30.88	30.73	0.54%	15,243
Dec 10, 2024	30.89	30.89	30.72	30.72	30.56	-0.67%	22,944
Dec 9, 2024	31.15	31.21	30.91	30.93	30.77	-0.45%	64,528
Dec 6, 2024	31.17	31.18	31.03	31.07	30.91	-0.23%	17,027
Dec 5, 2024	31.11	31.21	31.11	31.14	30.98	0.46%	8,836
Dec 4, 2024	30.98	31.05	30.97	31.00	30.84	0.09%	18,628
Dec 3, 2024	31.02	31.12	30.95	30.97	30.81	0.17%	561,444
Dec 2, 2024	30.87	30.97	30.72	30.91	30.76	0.28%	12,471
Nov 29, 2024	30.71	30.83	30.71	30.83	30.67	1.17%	2,274
Nov 27, 2024	30.44	30.47	30.42	30.47	30.32	0.63%	15,842
Nov 26, 2024	30.37	30.37	30.20	30.28	30.13	-0.61%	11,662
Nov 25, 2024	30.50	30.54	30.37	30.47	30.31	0.44%	17,827
Nov 22, 2024	30.26	30.37	30.24	30.33	30.18	0.42%	7,403
Nov 21, 2024	30.10	30.24	30.08	30.21	30.06	0.26%	14,346
Nov 20, 2024	30.07	30.13	29.99	30.13	29.98	-0.35%	20,442
Nov 19, 2024	29.99	30.25	29.99	30.24	30.08	-0.01%	17,717
Nov 18, 2024	30.04	30.27	30.04	30.24	30.09	0.38%	15,277
Nov 15, 2024	30.11	30.13	30.05	30.13	29.97	-0.11%	15,943
Nov 14, 2024	30.30	30.35	30.15	30.16	30.01	0.03%	13,262
Nov 13, 2024	30.21	30.21	30.06	30.15	30.00	-0.59%	21,871
Nov 12, 2024	30.52	30.52	30.19	30.33	30.18	-1.57%	8,317
Nov 11, 2024	30.83	30.86	30.80	30.82	30.66	0.11%	49,106
Nov 8, 2024	30.77	30.80	30.70	30.78	30.63	-1.04%	35,760
Nov 7, 2024	30.96	31.14	30.96	31.10	30.95	1.46%	17,665
Nov 6, 2024	30.46	30.68	30.46	30.66	30.50	-1.24%	29,179
Nov 5, 2024	30.83	31.04	30.83	31.04	30.88	1.07%	22,620
Nov 4, 2024	30.82	30.88	30.71	30.71	30.56	0.23%	36,507
Nov 1, 2024	30.80	30.83	30.64	30.64	30.49	0.02%	39,315
Oct 31, 2024	30.70	30.70	30.45	30.63	30.48	-0.66%	34,154
Oct 30, 2024	30.94	30.97	30.84	30.84	30.68	-0.40%	8,736
Oct 29, 2024	30.94	30.99	30.88	30.96	30.80	-0.35%	25,368
Oct 28, 2024	31.00	31.10	30.94	31.07	30.91	0.87%	25,110
Oct 25, 2024	30.94	30.98	30.77	30.80	30.65	-0.41%	40,507
Oct 24, 2024	30.94	30.94	30.79	30.93	30.77	0.43%	43,644
Oct 23, 2024	30.84	30.84	30.68	30.80	30.64	-1.11%	7,849
Oct 22, 2024	31.07	31.14	31.07	31.14	30.98	-0.51%	23,900
Oct 21, 2024	31.44	31.44	31.25	31.30	31.14	-1.20%	29,150
Oct 18, 2024	31.61	31.68	31.58	31.68	31.52	0.47%	8,233
Oct 17, 2024	31.62	31.62	31.49	31.53	31.37	-0.05%	18,633
Oct 16, 2024	31.51	31.57	31.50	31.55	31.39	0.30%	67,769
Oct 15, 2024	31.69	31.69	31.43	31.45	31.29	-0.97%	29,734
Oct 14, 2024	31.59	31.77	31.59	31.76	31.60	0.16%	35,034
Oct 11, 2024	31.68	31.73	31.66	31.71	31.55	0.55%	27,937
Oct 10, 2024	31.45	31.54	31.45	31.54	31.38	-0.23%	14,564
Oct 9, 2024	31.40	31.61	31.40	31.61	31.45	0.10%	25,276
Oct 8, 2024	31.53	31.58	31.50	31.58	31.42	0.29%	9,223
Oct 7, 2024	31.55	31.61	31.45	31.49	31.33	-0.80%	17,372
Oct 4, 2024	31.58	31.74	31.58	31.74	31.58	0.53%	36,415
Oct 3, 2024	31.55	31.58	31.49	31.57	31.41	-0.91%	22,526
Oct 2, 2024	31.87	31.96	31.85	31.86	31.70	-0.62%	52,843
Oct 1, 2024	31.97	32.11	31.96	32.06	31.90	-1.38%	38,120
Sep 30, 2024	32.56	32.56	32.35	32.51	32.09	-0.28%	20,593
Sep 27, 2024	32.82	32.82	32.58	32.60	32.18	-0.72%	26,005