MFDX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 20, 2026	41.15	41.49	41.15	41.37	41.37	0.64%	23,753
Oct 19, 2026	41.23	41.27	41.09	41.11	41.11	-0.56%	4,068
Oct 16, 2026	41.52	41.67	41.25	41.34	41.34	0.20%	13,372
Oct 15, 2026	40.97	41.26	40.97	41.26	41.26	0.57%	9,161
Oct 14, 2026	41.09	41.09	40.91	41.02	41.02	-0.63%	12,063
Oct 13, 2026	41.32	41.32	41.01	41.28	41.28	0.50%	8,844
Oct 12, 2026	41.08	41.14	41.01	41.08	41.08	-0.32%	15,618
Oct 9, 2026	41.06	41.22	41.04	41.21	41.21	0.52%	24,638
Oct 8, 2026	40.83	41.04	40.76	40.99	40.99	-0.13%	5,408
Oct 7, 2026	40.94	41.09	40.90	41.05	41.04	-1.05%	12,771
Oct 6, 2026	41.57	41.59	41.48	41.48	41.48	0.27%	11,146
Oct 5, 2026	41.21	41.41	41.13	41.37	41.37	0.06%	11,703
Oct 2, 2026	41.18	41.36	41.07	41.34	41.34	1.33%	18,526
Oct 1, 2026	40.82	40.82	40.68	40.80	40.80	-0.90%	21,864
Sep 30, 2026	41.65	41.82	41.40	41.40	41.17	-0.41%	8,593
Sep 29, 2026	41.63	41.63	41.39	41.57	41.34	-0.67%	7,520
Sep 28, 2026	41.89	41.96	41.71	41.85	41.62	-0.54%	8,820
Sep 25, 2026	41.97	42.09	41.86	42.08	41.85	0.64%	13,184
Sep 24, 2026	41.76	41.82	41.59	41.81	41.58	-0.11%	7,860
Sep 23, 2026	42.13	42.13	41.73	41.86	41.62	-1.39%	13,837
Sep 22, 2026	42.37	42.63	42.23	42.44	42.21	0.13%	24,481
Sep 21, 2026	42.40	42.45	42.28	42.39	42.15	0.88%	21,216
Sep 18, 2026	42.11	42.11	41.90	42.02	41.78	-1.06%	14,726
Sep 17, 2026	42.53	42.59	42.43	42.47	42.23	0.84%	10,108
Sep 16, 2026	42.45	42.50	41.97	42.11	41.88	-0.16%	10,207
Sep 15, 2026	42.23	42.23	42.06	42.18	41.95	-0.29%	8,497
Sep 14, 2026	42.27	42.49	42.22	42.30	42.07	-0.79%	9,539
Sep 11, 2026	42.74	42.75	42.49	42.64	42.41	0.75%	12,195
Sep 10, 2026	42.45	42.53	42.28	42.32	42.09	-0.86%	7,669
Sep 9, 2026	42.95	42.98	42.64	42.69	42.45	-0.57%	8,464
Sep 8, 2026	43.09	43.17	42.94	42.94	42.70	-0.31%	5,328
Sep 4, 2026	42.88	43.11	42.88	43.07	42.83	0.16%	9,114
Sep 3, 2026	42.88	43.06	42.79	43.00	42.76	1.19%	5,148
Sep 2, 2026	42.36	42.54	42.36	42.49	42.26	0.48%	7,122
Sep 1, 2026	42.45	42.50	42.25	42.29	42.06	-0.72%	9,039
Aug 31, 2026	42.78	42.78	42.49	42.60	42.36	-0.08%	9,061
Aug 28, 2026	42.94	43.01	42.54	42.63	42.40	-0.47%	6,655
Aug 27, 2026	42.77	42.85	42.70	42.83	42.59	0.15%	8,671
Aug 26, 2026	42.96	42.98	42.74	42.77	42.53	-0.52%	17,159
Aug 25, 2026	42.87	43.02	42.87	43.00	42.76	0.55%	13,062
Aug 24, 2026	42.80	42.82	42.69	42.76	42.52	-0.17%	13,431
Aug 21, 2026	42.84	42.94	42.78	42.83	42.59	0.81%	13,471
Aug 20, 2026	43.40	43.40	42.42	42.48	42.25	-0.24%	9,999
Aug 19, 2026	42.70	42.79	42.36	42.59	42.35	0.45%	13,143
Aug 18, 2026	42.61	42.69	42.36	42.40	42.16	-1.06%	23,743
Aug 17, 2026	42.91	42.98	42.82	42.85	42.61	-0.10%	7,757
Aug 14, 2026	42.84	42.93	42.82	42.89	42.65	0.09%	7,145
Aug 13, 2026	42.87	42.94	42.85	42.85	42.62	0.29%	4,149
Aug 12, 2026	42.93	42.93	42.67	42.73	42.49	0.39%	9,384
Aug 11, 2026	42.63	42.63	42.50	42.57	42.33	-0.07%	7,342