MFDX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	41.89	41.96	41.71	41.85	41.85	-0.54%	8,820
Sep 25, 2026	41.97	42.09	41.86	42.08	42.08	0.64%	13,184
Sep 24, 2026	41.76	41.82	41.59	41.81	41.81	-0.11%	7,860
Sep 23, 2026	42.13	42.13	41.73	41.86	41.85	-1.39%	13,836
Sep 22, 2026	42.37	42.63	42.23	42.44	42.44	0.13%	24,480
Sep 21, 2026	42.40	42.45	42.28	42.39	42.39	0.88%	21,216
Sep 18, 2026	42.11	42.11	41.90	42.02	42.02	-1.06%	14,726
Sep 17, 2026	42.53	42.59	42.43	42.47	42.47	0.84%	10,108
Sep 16, 2026	42.45	42.50	41.97	42.11	42.11	-0.16%	10,207
Sep 15, 2026	42.23	42.23	42.06	42.18	42.18	-0.29%	8,496
Sep 14, 2026	42.27	42.49	42.22	42.30	42.30	-0.79%	9,539
Sep 11, 2026	42.74	42.75	42.49	42.64	42.64	0.75%	12,195
Sep 10, 2026	42.45	42.53	42.28	42.32	42.32	-0.86%	7,669
Sep 9, 2026	42.95	42.98	42.64	42.69	42.69	-0.57%	8,464
Sep 8, 2026	43.09	43.17	42.94	42.94	42.94	-0.31%	5,328
Sep 4, 2026	42.88	43.11	42.88	43.07	43.07	0.16%	9,114
Sep 3, 2026	42.88	43.06	42.79	43.00	43.00	1.19%	5,148
Sep 2, 2026	42.36	42.54	42.36	42.49	42.49	0.48%	7,122
Sep 1, 2026	42.45	42.50	42.25	42.29	42.29	-0.72%	9,039
Aug 31, 2026	42.78	42.78	42.49	42.60	42.60	-0.08%	9,061
Aug 28, 2026	42.94	43.01	42.54	42.63	42.63	-0.47%	6,655
Aug 27, 2026	42.77	42.85	42.70	42.83	42.83	0.15%	8,671
Aug 26, 2026	42.96	42.98	42.74	42.77	42.77	-0.52%	17,159
Aug 25, 2026	42.87	43.02	42.87	43.00	43.00	0.55%	13,062
Aug 24, 2026	42.80	42.82	42.69	42.76	42.76	-0.17%	13,431
Aug 21, 2026	42.84	42.94	42.78	42.83	42.83	0.81%	13,471
Aug 20, 2026	43.40	43.40	42.42	42.48	42.48	-0.24%	9,999
Aug 19, 2026	42.70	42.79	42.36	42.59	42.59	0.45%	13,143
Aug 18, 2026	42.61	42.69	42.36	42.40	42.40	-1.06%	23,743
Aug 17, 2026	42.91	42.98	42.82	42.85	42.85	-0.10%	7,757
Aug 14, 2026	42.84	42.93	42.82	42.89	42.89	0.09%	7,145
Aug 13, 2026	42.87	42.94	42.85	42.85	42.85	0.29%	4,149
Aug 12, 2026	42.93	42.93	42.67	42.73	42.73	0.39%	9,384
Aug 11, 2026	42.63	42.63	42.50	42.57	42.57	-0.07%	7,342
Aug 10, 2026	42.62	42.66	42.56	42.60	42.59	-0.49%	9,817
Aug 7, 2026	42.78	42.82	42.71	42.80	42.80	1.18%	8,505
Aug 6, 2026	42.43	42.43	42.29	42.30	42.30	-0.16%	24,224
Aug 5, 2026	42.57	42.57	42.37	42.37	42.37	0.23%	7,973
Aug 4, 2026	42.08	42.30	42.00	42.27	42.27	1.18%	13,744
Aug 3, 2026	41.70	41.80	41.66	41.78	41.78	0.32%	13,256
Jul 31, 2026	41.28	41.69	41.28	41.65	41.65	-0.43%	11,564
Jul 30, 2026	41.27	41.91	41.27	41.82	41.82	2.59%	6,567
Jul 29, 2026	40.83	41.30	40.68	40.77	40.77	-0.44%	15,729
Jul 28, 2026	40.95	41.08	40.84	40.95	40.95	-0.23%	12,653
Jul 27, 2026	41.24	41.31	40.92	41.04	41.04	0.07%	6,405
Jul 24, 2026	41.10	41.30	40.95	41.01	41.01	0.20%	14,643
Jul 23, 2026	41.09	41.14	40.85	40.93	40.93	-1.49%	168,033
Jul 22, 2026	41.67	41.71	41.52	41.55	41.55	0.38%	25,864
Jul 21, 2026	41.07	41.42	41.07	41.39	41.39	1.32%	4,170
Jul 20, 2026	41.16	41.16	40.85	40.85	40.85	-0.66%	12,646