MFEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	25.56	25.56	25.32	25.51	25.51	-0.25%	4,316
Nov 12, 2026	25.35	25.70	25.35	25.58	25.58	-1.37%	2,602
Nov 11, 2026	25.90	26.11	25.78	25.93	25.93	1.85%	17,745
Nov 10, 2026	25.52	25.52	25.26	25.46	25.46	-0.75%	4,305
Nov 9, 2026	25.21	25.65	25.21	25.65	25.65	3.53%	9,622
Nov 6, 2026	24.80	24.94	24.77	24.78	24.78	0.91%	23,603
Nov 5, 2026	25.42	25.42	24.53	24.55	24.55	-5.85%	13,518
Nov 4, 2026	26.27	26.27	25.97	26.08	26.08	1.05%	6,529
Nov 3, 2026	25.87	25.90	25.78	25.81	25.81	-0.92%	12,512
Nov 2, 2026	26.49	26.57	26.04	26.05	26.05	-0.58%	4,997
Oct 30, 2026	26.23	26.32	26.01	26.20	26.20	-2.56%	3,367
Oct 29, 2026	26.93	27.02	26.83	26.89	26.89	-1.63%	7,861
Oct 28, 2026	27.20	27.35	27.15	27.34	27.34	1.06%	5,447
Oct 27, 2026	27.04	27.10	27.04	27.05	27.05	1.08%	3,664
Oct 26, 2026	26.43	26.81	26.43	26.76	26.76	0.06%	11,834
Oct 23, 2026	26.56	26.80	26.56	26.74	26.74	-0.01%	7,660
Oct 22, 2026	26.70	26.76	26.67	26.75	26.74	-2.93%	2,043
Oct 21, 2026	27.59	27.60	27.45	27.55	27.55	0.38%	11,330
Oct 20, 2026	27.23	27.49	27.23	27.45	27.45	-0.26%	7,678
Oct 19, 2026	27.72	27.72	27.51	27.52	27.52	0.74%	6,011
Oct 16, 2026	27.53	27.53	27.28	27.32	27.32	-1.55%	10,534
Oct 15, 2026	27.45	27.75	27.45	27.75	27.75	-1.09%	5,721
Oct 14, 2026	28.24	28.34	28.01	28.05	28.05	-1.59%	12,777
Oct 13, 2026	28.49	28.51	28.37	28.51	28.51	-0.54%	9,457
Oct 12, 2026	28.80	28.80	28.61	28.66	28.66	-0.93%	4,651
Oct 9, 2026	28.83	28.93	28.83	28.93	28.93	1.17%	9,355
Oct 8, 2026	28.77	28.78	28.52	28.59	28.59	-1.10%	8,154
Oct 7, 2026	28.88	29.03	28.85	28.91	28.91	-1.63%	6,952
Oct 6, 2026	29.54	29.54	29.33	29.39	29.39	0.10%	6,002
Oct 5, 2026	29.29	29.40	29.29	29.36	29.36	1.26%	7,415
Oct 2, 2026	28.84	29.06	28.76	29.00	29.00	2.33%	15,706
Oct 1, 2026	28.23	28.40	28.08	28.33	28.33	-0.08%	10,007
Sep 30, 2026	28.73	28.75	28.58	28.58	28.36	-0.72%	4,364
Sep 29, 2026	28.61	28.86	28.59	28.79	28.56	0.21%	8,568
Sep 28, 2026	28.74	28.80	28.53	28.72	28.50	-0.04%	9,721
Sep 25, 2026	28.67	28.77	28.66	28.74	28.51	0.93%	5,338
Sep 24, 2026	28.62	28.62	28.40	28.47	28.25	-0.42%	3,457
Sep 23, 2026	28.95	28.95	28.40	28.59	28.37	-2.34%	17,288
Sep 22, 2026	29.23	29.34	29.15	29.28	29.05	0.26%	4,980
Sep 21, 2026	28.94	29.32	28.94	29.20	28.98	2.46%	11,040
Sep 18, 2026	28.40	28.50	28.31	28.50	28.28	0.04%	14,360
Sep 17, 2026	28.44	28.49	28.41	28.49	28.27	1.41%	3,539
Sep 16, 2026	28.32	28.38	27.91	28.09	27.87	-0.08%	12,853
Sep 15, 2026	28.23	28.23	28.09	28.11	27.90	-0.86%	5,135
Sep 14, 2026	28.41	28.49	28.26	28.36	28.14	-2.38%	9,814
Sep 11, 2026	29.14	29.14	29.05	29.05	28.83	0.81%	2,366
Sep 10, 2026	28.87	29.02	28.78	28.82	28.60	-1.89%	19,335
Sep 9, 2026	29.39	29.50	29.34	29.37	29.15	0.37%	7,104
Sep 8, 2026	29.26	29.39	29.21	29.26	29.04	-0.33%	8,511
Sep 4, 2026	29.02	29.38	29.02	29.36	29.13	1.31%	4,789