MFEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 11, 2026	27.96	28.86	27.96	28.78	28.59	3.97%	5,224
Jun 10, 2026	27.87	28.27	27.68	27.68	27.49	-1.81%	15,701
Jun 9, 2026	28.55	28.61	27.78	28.19	28.00	-0.19%	19,250
Jun 8, 2026	28.49	28.49	28.22	28.25	28.05	0.77%	10,000
Jun 5, 2026	28.94	28.95	27.98	28.03	27.84	-5.94%	25,358
Jun 4, 2026	29.56	29.91	29.49	29.80	29.60	-1.40%	17,180
Jun 3, 2026	30.52	30.52	30.18	30.22	30.02	-1.14%	8,958
Jun 2, 2026	30.37	30.60	30.33	30.57	30.36	0.10%	8,383
Jun 1, 2026	30.12	30.59	30.12	30.54	30.33	2.32%	9,465
May 29, 2026	29.98	29.98	29.78	29.85	29.65	1.08%	6,687
May 28, 2026	29.08	29.68	29.08	29.53	29.33	0.14%	12,894
May 27, 2026	29.68	29.68	29.24	29.49	29.29	-0.64%	29,217
May 26, 2026	29.31	29.68	29.31	29.68	29.48	4.77%	4,242
May 22, 2026	28.55	28.59	28.33	28.33	28.14	0.39%	8,717
May 21, 2026	28.03	28.36	27.97	28.22	28.03	1.55%	3,345
May 20, 2026	27.38	27.83	27.38	27.79	27.60	1.34%	5,347
May 19, 2026	27.29	27.61	27.13	27.42	27.24	-1.89%	7,423
May 18, 2026	28.20	28.20	27.74	27.95	27.76	-0.72%	11,649
May 15, 2026	28.17	28.25	27.97	28.16	27.97	-2.89%	9,245
May 14, 2026	28.90	29.06	28.88	28.99	28.80	-0.31%	11,923
May 13, 2026	28.89	29.16	28.89	29.08	28.89	1.75%	13,441