MFDX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 14, 2026	39.75	39.80	39.48	39.73	39.73	0.70%	35,868
Jan 13, 2026	39.58	39.58	39.37	39.45	39.45	-0.60%	70,712
Jan 12, 2026	39.60	39.70	39.60	39.69	39.69	0.59%	27,616
Jan 9, 2026	39.40	39.46	39.31	39.46	39.46	0.54%	19,402
Jan 8, 2026	39.07	39.27	39.07	39.25	39.25	0.10%	49,790
Jan 7, 2026	39.26	39.31	39.18	39.21	39.20	-0.34%	15,222
Jan 6, 2026	39.35	39.37	39.25	39.34	39.34	0.25%	26,819
Jan 5, 2026	38.92	39.27	38.90	39.24	39.24	1.09%	13,005
Jan 2, 2026	38.76	38.83	38.66	38.82	38.82	1.01%	39,655
Dec 31, 2025	38.51	38.54	38.39	38.43	38.43	-1.24%	21,803
Dec 30, 2025	38.93	39.01	38.91	38.91	38.58	0.29%	17,408
Dec 29, 2025	38.80	38.91	38.76	38.80	38.47	-0.29%	11,487
Dec 26, 2025	38.87	38.93	38.85	38.91	38.58	0.13%	12,729
Dec 24, 2025	38.88	38.91	38.86	38.86	38.53	0.04%	5,391
Dec 23, 2025	38.78	38.85	38.77	38.85	38.52	0.63%	10,418
Dec 22, 2025	38.49	38.63	38.49	38.61	38.28	0.53%	25,582
Dec 19, 2025	38.45	38.55	38.40	38.40	38.07	0.43%	11,808
Dec 18, 2025	38.26	38.40	38.18	38.24	37.91	0.55%	24,454
Dec 17, 2025	38.20	38.27	38.00	38.03	37.70	-0.57%	23,711
Dec 16, 2025	38.31	38.38	38.09	38.25	37.92	-0.41%	18,470