MFEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 3, 2026	28.83	28.99	28.71	28.98	28.76	0.47%	5,414
Sep 2, 2026	28.71	28.85	28.71	28.85	28.62	0.26%	6,410
Sep 1, 2026	28.83	29.00	28.74	28.77	28.55	0.11%	7,168
Aug 31, 2026	28.82	28.83	28.61	28.74	28.52	-0.07%	17,762
Aug 28, 2026	29.01	29.05	28.70	28.76	28.54	-0.15%	8,448
Aug 27, 2026	28.68	28.80	28.68	28.80	28.58	0.95%	3,189
Aug 26, 2026	28.57	28.59	28.47	28.53	28.31	-0.11%	14,651
Aug 25, 2026	28.39	28.82	28.28	28.56	28.34	1.86%	67,497
Aug 24, 2026	28.22	28.22	28.02	28.04	27.82	-0.78%	6,529
Aug 21, 2026	28.41	28.41	28.22	28.26	28.04	0.62%	4,488
Aug 20, 2026	28.08	28.12	28.00	28.08	27.87	-0.16%	14,275
Aug 19, 2026	28.22	28.22	28.07	28.13	27.91	0.75%	7,394
Aug 18, 2026	28.15	28.15	27.88	27.92	27.71	-2.75%	11,205
Aug 17, 2026	28.91	28.91	28.70	28.71	28.49	0.85%	6,769
Aug 14, 2026	28.54	28.54	28.42	28.47	28.25	0.25%	1,463
Aug 13, 2026	28.29	28.45	28.29	28.40	28.18	0.41%	3,037
Aug 12, 2026	28.38	28.38	28.24	28.28	28.06	1.35%	5,335
Aug 11, 2026	27.98	28.03	27.81	27.90	27.69	-0.08%	9,481
Aug 10, 2026	27.85	28.06	27.85	27.93	27.71	0.56%	13,280
Aug 7, 2026	27.97	27.97	27.75	27.77	27.56	0.54%	8,430
Aug 6, 2026	27.51	27.75	27.51	27.62	27.41	-0.75%	8,285