MFDX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	42.40	42.68	42.30	42.38	-	-0.05%	14,633
May 26, 2026	42.50	42.50	42.34	42.40	42.40	1.13%	20,116
May 22, 2026	41.94	42.10	41.88	41.93	41.93	0.02%	8,221
May 21, 2026	41.55	42.15	41.55	41.92	41.92	0.07%	10,403
May 20, 2026	41.44	41.93	41.44	41.89	41.89	1.49%	6,761
May 19, 2026	41.39	41.51	41.28	41.28	41.28	-1.02%	15,034
May 18, 2026	41.63	41.70	41.42	41.70	41.70	0.68%	12,466
May 15, 2026	41.58	41.58	41.39	41.42	41.42	-1.88%	6,374
May 14, 2026	42.34	42.36	42.19	42.21	42.21	-0.44%	15,372
May 13, 2026	42.20	42.44	42.20	42.40	42.40	0.48%	10,671
May 12, 2026	42.09	42.20	41.86	42.20	42.20	-0.18%	9,228
May 11, 2026	42.33	42.41	42.24	42.28	42.28	-0.05%	11,042
May 8, 2026	42.24	42.38	42.15	42.30	42.30	1.01%	18,560
May 7, 2026	42.45	42.45	41.80	41.87	41.87	-1.24%	7,526
May 6, 2026	42.22	42.46	42.21	42.40	42.40	2.21%	21,623
May 5, 2026	41.31	41.55	41.31	41.48	41.48	1.28%	4,927
May 4, 2026	41.26	41.26	40.87	40.96	40.96	-1.27%	10,774
May 1, 2026	41.61	41.75	41.48	41.48	41.48	-0.11%	12,181
Apr 30, 2026	41.19	41.75	41.16	41.53	41.53	1.99%	37,416
Apr 29, 2026	40.96	40.96	40.64	40.72	40.72	-0.85%	29,685
Apr 28, 2026	41.07	41.17	41.02	41.07	41.07	-0.21%	17,490
Apr 27, 2026	41.29	41.32	41.08	41.16	41.16	-0.24%	69,425
Apr 24, 2026	41.20	41.27	41.07	41.25	41.25	0.38%	9,618
Apr 23, 2026	41.29	41.46	40.75	41.10	41.10	-0.64%	12,930
Apr 22, 2026	41.55	41.55	41.31	41.36	41.36	0.59%	21,209
Apr 21, 2026	41.77	41.77	41.12	41.12	41.12	-1.91%	16,016
Apr 20, 2026	41.87	41.92	41.81	41.92	41.92	-0.46%	9,551
Apr 17, 2026	42.19	42.31	42.09	42.11	42.11	1.03%	21,872
Apr 16, 2026	42.01	42.01	41.59	41.68	41.68	-0.45%	21,024
Apr 15, 2026	41.80	41.88	41.72	41.87	41.87	-0.40%	48,377
Apr 14, 2026	41.89	42.11	41.89	42.04	42.04	0.62%	10,945
Apr 13, 2026	41.23	41.78	41.23	41.78	41.78	0.36%	17,508
Apr 10, 2026	41.72	41.73	41.40	41.63	41.63	0.07%	34,943
Apr 9, 2026	41.20	41.68	41.20	41.60	41.60	-0.06%	15,212
Apr 8, 2026	41.52	41.67	41.37	41.63	41.63	3.13%	28,385
Apr 7, 2026	39.94	40.36	39.75	40.36	40.36	0.07%	29,102
Apr 6, 2026	40.06	40.38	40.06	40.33	40.33	0.69%	21,948
Apr 2, 2026	39.52	40.11	39.49	40.05	40.05	-0.44%	36,608
Apr 1, 2026	40.14	40.45	40.10	40.23	40.23	1.67%	23,226
Mar 31, 2026	39.25	39.82	39.12	39.82	39.57	3.05%	26,837
Mar 30, 2026	39.00	39.04	38.57	38.64	38.40	-0.03%	42,436
Mar 27, 2026	38.79	38.98	38.57	38.65	38.41	-0.44%	12,738
Mar 26, 2026	39.32	39.47	38.82	38.82	38.58	-2.01%	10,125
Mar 25, 2026	39.72	39.82	39.57	39.62	39.37	1.50%	5,662
Mar 24, 2026	38.77	39.30	38.60	39.03	38.78	-0.26%	17,744
Mar 23, 2026	38.89	39.55	38.85	39.13	38.89	1.98%	46,428
Mar 20, 2026	39.36	39.49	38.15	38.38	38.13	-3.04%	45,219
Mar 19, 2026	39.15	39.77	39.04	39.58	39.33	-0.20%	18,820
Mar 18, 2026	40.15	40.40	39.66	39.66	39.41	-1.61%	20,962
Mar 17, 2026	40.44	40.49	40.25	40.31	40.06	0.47%	18,802