MFEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	28.22	28.22	28.02	28.04	28.04	-0.78%	6,529
Aug 21, 2026	28.41	28.41	28.22	28.26	28.26	0.62%	4,488
Aug 20, 2026	28.08	28.12	28.00	28.08	28.08	-0.16%	14,274
Aug 19, 2026	28.22	28.22	28.07	28.13	28.13	0.75%	7,394
Aug 18, 2026	28.15	28.15	27.88	27.92	27.92	-2.75%	11,205
Aug 17, 2026	28.91	28.91	28.70	28.71	28.71	0.85%	6,769
Aug 14, 2026	28.54	28.54	28.42	28.47	28.47	0.25%	1,463
Aug 13, 2026	28.29	28.45	28.29	28.40	28.40	0.41%	3,037
Aug 12, 2026	28.38	28.38	28.24	28.28	28.28	1.35%	5,335
Aug 11, 2026	27.98	28.03	27.81	27.90	27.90	-0.08%	9,481
Aug 10, 2026	27.85	28.06	27.85	27.93	27.93	0.56%	13,280
Aug 7, 2026	27.97	27.97	27.75	27.77	27.77	0.54%	8,430
Aug 6, 2026	27.51	27.75	27.51	27.62	27.62	-0.75%	8,285
Aug 5, 2026	27.92	27.92	27.77	27.83	27.83	-0.06%	7,952
Aug 4, 2026	27.59	27.91	27.59	27.84	27.84	3.10%	20,063
Aug 3, 2026	26.80	27.02	26.69	27.01	27.01	1.56%	5,281
Jul 31, 2026	26.82	26.82	26.54	26.59	26.59	-0.21%	24,006
Jul 30, 2026	26.47	26.65	26.21	26.65	26.65	3.30%	22,502
Jul 29, 2026	26.03	26.37	25.76	25.80	25.80	-2.01%	22,354
Jul 28, 2026	26.22	26.43	26.13	26.33	26.32	-1.81%	24,496
Jul 27, 2026	27.02	27.02	26.66	26.81	26.81	-0.80%	15,462
Jul 24, 2026	27.26	27.31	26.94	27.03	27.02	-1.58%	15,449
Jul 23, 2026	27.44	27.58	27.20	27.46	27.46	-0.08%	56,904
Jul 22, 2026	27.37	27.58	27.37	27.48	27.48	1.09%	23,671
Jul 21, 2026	27.05	27.22	26.97	27.18	27.18	2.57%	3,350
Jul 20, 2026	26.66	26.82	26.50	26.50	26.50	-0.78%	8,223
Jul 17, 2026	26.39	26.82	26.24	26.71	26.71	-1.18%	13,964
Jul 16, 2026	27.01	27.55	26.94	27.03	27.03	-1.23%	17,298
Jul 15, 2026	27.40	27.49	27.00	27.37	27.36	0.15%	14,102
Jul 14, 2026	27.38	27.43	27.28	27.32	27.32	1.03%	8,134
Jul 13, 2026	27.25	27.34	27.01	27.04	27.04	-2.48%	10,765
Jul 10, 2026	27.53	27.77	27.53	27.73	27.73	0.80%	20,662
Jul 9, 2026	27.46	27.59	27.46	27.51	27.51	0.66%	7,281
Jul 8, 2026	26.94	27.33	26.88	27.33	27.33	0.83%	11,815
Jul 7, 2026	27.29	27.32	27.05	27.11	27.11	-2.91%	5,760
Jul 6, 2026	27.80	27.99	27.78	27.92	27.92	1.95%	8,009
Jul 2, 2026	27.75	28.00	27.14	27.38	27.38	-0.31%	21,674
Jul 1, 2026	27.50	27.79	27.43	27.47	27.47	-2.05%	204,721
Jun 30, 2026	27.98	28.30	27.98	28.24	28.04	1.21%	5,592
Jun 29, 2026	27.74	27.91	27.37	27.90	27.71	1.33%	10,460
Jun 26, 2026	27.34	27.76	27.32	27.53	27.34	-1.37%	11,622
Jun 25, 2026	27.91	28.10	27.83	27.91	27.72	0.30%	7,328
Jun 24, 2026	27.85	27.92	27.60	27.83	27.64	-1.11%	9,121
Jun 23, 2026	28.11	28.36	28.09	28.14	27.95	-4.55%	206,637
Jun 22, 2026	29.55	29.89	29.46	29.48	29.28	-0.17%	14,496
Jun 18, 2026	29.36	29.58	29.36	29.53	29.33	1.97%	2,346
Jun 17, 2026	29.41	29.56	28.96	28.96	28.77	-1.70%	11,014
Jun 16, 2026	29.75	29.82	29.37	29.46	29.26	-1.41%	9,215
Jun 15, 2026	29.67	29.90	29.65	29.88	29.68	3.28%	205,829
Jun 12, 2026	28.86	29.10	28.83	28.93	28.74	0.52%	5,237