MFDX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 17, 2026	41.01	41.14	41.01	41.13	41.13	-0.31%	4,231
Jul 16, 2026	41.23	41.41	41.17	41.25	41.25	-1.01%	6,168
Jul 15, 2026	41.53	41.70	41.42	41.68	41.68	0.42%	13,191
Jul 14, 2026	41.69	41.79	41.46	41.50	41.50	0.90%	6,207
Jul 13, 2026	41.37	41.38	41.06	41.13	41.13	-0.83%	30,883
Jul 10, 2026	41.44	41.56	41.39	41.48	41.48	0.65%	8,734
Jul 9, 2026	41.09	41.27	41.09	41.21	41.21	0.41%	10,239
Jul 8, 2026	40.86	41.04	40.64	41.04	41.04	-0.67%	12,459
Jul 7, 2026	41.64	41.72	41.29	41.32	41.32	-1.26%	7,429
Jul 6, 2026	41.73	41.88	41.70	41.84	41.84	0.84%	10,892
Jul 2, 2026	41.60	41.86	41.28	41.49	41.49	1.13%	35,213
Jul 1, 2026	41.09	41.29	41.03	41.03	41.03	-0.46%	34,380
Jun 30, 2026	41.70	41.81	41.64	41.64	41.22	-0.06%	6,397
Jun 29, 2026	41.54	41.70	41.39	41.67	41.25	0.26%	12,133
Jun 26, 2026	41.49	41.71	41.42	41.56	41.14	-0.38%	10,627
Jun 25, 2026	41.89	41.96	41.71	41.72	41.30	0.75%	9,555
Jun 24, 2026	41.33	41.50	41.26	41.41	40.99	-0.24%	28,553
Jun 23, 2026	41.62	41.71	41.41	41.51	41.09	-1.84%	17,065
Jun 22, 2026	42.41	42.48	42.29	42.29	41.86	0.24%	36,332
Jun 18, 2026	42.31	42.31	42.13	42.19	41.77	0.43%	5,442
Jun 17, 2026	42.69	42.79	42.01	42.01	41.59	-1.18%	5,851
Jun 16, 2026	42.67	42.68	42.45	42.51	42.08	0.14%	21,167
Jun 15, 2026	42.56	42.59	42.36	42.45	42.02	0.62%	95,133
Jun 12, 2026	41.92	42.24	41.92	42.19	41.76	0.55%	8,594
Jun 11, 2026	41.30	41.96	41.20	41.96	41.54	2.81%	6,713
Jun 10, 2026	41.20	41.26	40.81	40.81	40.40	-1.12%	3,396
Jun 9, 2026	41.63	41.69	40.92	41.28	40.86	0.07%	6,971
Jun 8, 2026	41.55	41.55	41.25	41.25	40.83	0.29%	11,911
Jun 5, 2026	41.93	41.93	41.10	41.13	40.72	-2.37%	8,587
Jun 4, 2026	42.08	42.24	42.05	42.13	41.71	0.55%	13,478