MFEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	29.55	29.89	29.46	29.48	29.48	-0.17%	14,496
Jun 18, 2026	29.36	29.58	29.36	29.53	29.53	1.97%	2,346
Jun 17, 2026	29.41	29.56	28.96	28.96	28.96	-1.70%	11,014
Jun 16, 2026	29.75	29.82	29.37	29.46	29.46	-1.41%	9,215
Jun 15, 2026	29.67	29.90	29.65	29.88	29.88	3.28%	205,829
Jun 12, 2026	28.86	29.10	28.83	28.93	28.93	0.52%	5,237
Jun 11, 2026	27.96	28.86	27.96	28.78	28.78	3.97%	5,224
Jun 10, 2026	27.87	28.27	27.68	27.68	27.68	-1.81%	15,701
Jun 9, 2026	28.55	28.61	27.78	28.19	28.19	-0.19%	19,250
Jun 8, 2026	28.49	28.49	28.22	28.25	28.25	0.77%	10,000
Jun 5, 2026	28.94	28.95	27.98	28.03	28.03	-5.94%	25,358
Jun 4, 2026	29.56	29.91	29.49	29.80	29.80	-1.40%	17,180
Jun 3, 2026	30.52	30.52	30.18	30.22	30.22	-1.14%	8,958
Jun 2, 2026	30.37	30.60	30.33	30.57	30.57	0.10%	8,383
Jun 1, 2026	30.12	30.59	30.12	30.54	30.54	2.32%	9,465
May 29, 2026	29.98	29.98	29.78	29.85	29.85	1.08%	6,687
May 28, 2026	29.08	29.68	29.08	29.53	29.53	0.14%	12,894
May 27, 2026	29.68	29.68	29.24	29.49	29.49	-0.64%	29,217
May 26, 2026	29.31	29.68	29.31	29.68	29.68	4.77%	4,242
May 22, 2026	28.55	28.59	28.33	28.33	28.33	0.39%	8,717
May 21, 2026	28.03	28.36	27.97	28.22	28.22	1.55%	3,345
May 20, 2026	27.38	27.83	27.38	27.79	27.79	1.34%	5,347
May 19, 2026	27.29	27.61	27.13	27.42	27.42	-1.89%	7,423
May 18, 2026	28.20	28.20	27.74	27.95	27.95	-0.72%	11,649
May 15, 2026	28.17	28.25	27.97	28.16	28.16	-2.89%	9,245
May 14, 2026	28.90	29.06	28.88	28.99	28.99	-0.31%	11,923
May 13, 2026	28.89	29.16	28.89	29.08	29.08	1.75%	13,441
May 12, 2026	28.48	28.59	28.27	28.58	28.58	-2.05%	14,376
May 11, 2026	29.20	29.28	29.07	29.18	29.18	0.21%	7,389
May 8, 2026	28.89	29.12	28.89	29.12	29.12	2.46%	6,548
May 7, 2026	28.99	28.99	28.41	28.42	28.42	-1.49%	15,319
May 6, 2026	28.56	28.87	28.51	28.85	28.85	2.30%	14,180
May 5, 2026	28.11	28.29	28.11	28.20	28.20	2.16%	4,659
May 4, 2026	27.89	27.89	27.58	27.61	27.60	-0.61%	6,653
May 1, 2026	27.67	28.00	27.67	27.78	27.78	-0.04%	9,553
Apr 30, 2026	27.40	27.79	27.31	27.79	27.78	2.64%	5,385
Apr 29, 2026	27.25	27.25	27.04	27.07	27.07	-0.57%	9,643
Apr 28, 2026	27.20	27.26	27.12	27.23	27.23	0.06%	6,237
Apr 27, 2026	27.28	27.28	27.15	27.21	27.21	-0.30%	50,380
Apr 24, 2026	27.13	27.35	27.13	27.29	27.29	1.28%	11,394
Apr 23, 2026	27.17	27.26	26.74	26.95	26.95	-1.82%	7,882
Apr 22, 2026	27.34	27.45	27.34	27.44	27.44	1.92%	5,614
Apr 21, 2026	27.26	27.26	26.90	26.93	26.93	-1.41%	6,636
Apr 20, 2026	27.22	27.31	27.22	27.31	27.31	-0.64%	3,445
Apr 17, 2026	27.54	27.75	27.47	27.49	27.49	1.61%	13,253
Apr 16, 2026	27.02	27.09	26.91	27.06	27.06	0.46%	18,356
Apr 15, 2026	26.93	27.03	26.90	26.93	26.93	-0.61%	10,931
Apr 14, 2026	26.97	27.10	26.96	27.10	27.10	1.77%	7,017
Apr 13, 2026	26.22	26.65	26.22	26.62	26.62	1.09%	8,061
Apr 10, 2026	26.37	26.46	26.27	26.34	26.34	0.07%	24,535