MFEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	28.40	28.50	28.31	28.50	28.50	0.04%	14,360
Sep 17, 2026	28.44	28.49	28.41	28.49	28.49	1.41%	3,539
Sep 16, 2026	28.32	28.38	27.91	28.09	28.09	-0.08%	12,853
Sep 15, 2026	28.23	28.23	28.09	28.11	28.11	-0.86%	5,135
Sep 14, 2026	28.41	28.49	28.26	28.36	28.36	-2.38%	9,813
Sep 11, 2026	29.14	29.14	29.05	29.05	29.05	0.81%	2,366
Sep 10, 2026	28.87	29.02	28.78	28.82	28.82	-1.89%	19,335
Sep 9, 2026	29.39	29.50	29.34	29.37	29.37	0.37%	7,104
Sep 8, 2026	29.26	29.39	29.21	29.26	29.26	-0.33%	8,511
Sep 4, 2026	29.02	29.38	29.02	29.36	29.36	1.31%	4,789
Sep 3, 2026	28.83	28.99	28.71	28.98	28.98	0.47%	5,414
Sep 2, 2026	28.71	28.85	28.71	28.85	28.85	0.26%	6,410
Sep 1, 2026	28.83	29.00	28.74	28.77	28.77	0.11%	7,168
Aug 31, 2026	28.82	28.83	28.61	28.74	28.74	-0.07%	17,761
Aug 28, 2026	29.01	29.05	28.70	28.76	28.76	-0.15%	8,448
Aug 27, 2026	28.68	28.80	28.68	28.80	28.80	0.95%	3,189
Aug 26, 2026	28.57	28.59	28.47	28.53	28.53	-0.11%	14,651
Aug 25, 2026	28.39	28.82	28.28	28.56	28.56	1.86%	67,496
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