MFIG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	19.60	19.72	19.60	19.69	19.69	0.51%	3,523
May 4, 2026	19.63	19.66	19.56	19.60	19.60	0.13%	4,399
May 1, 2026	19.32	19.65	19.32	19.57	19.57	0.79%	10,404
Apr 30, 2026	19.39	19.46	19.23	19.42	19.42	0.80%	2,582
Apr 29, 2026	19.24	19.26	19.19	19.26	19.26	0.14%	1,038
Apr 28, 2026	19.32	19.37	19.18	19.24	19.24	-0.95%	5,961
Apr 27, 2026	19.31	19.47	19.31	19.42	19.42	-0.09%	3,846
Apr 24, 2026	19.28	19.45	19.24	19.44	19.44	0.60%	2,019
Apr 23, 2026	19.47	19.47	19.12	19.32	19.32	-1.83%	5,887
Apr 22, 2026	19.58	19.70	19.58	19.68	19.68	1.15%	8,286
Apr 21, 2026	19.60	19.73	19.46	19.46	19.46	-0.97%	6,105
Apr 20, 2026	19.85	19.85	19.55	19.65	19.65	-0.13%	3,726
Apr 17, 2026	19.68	19.71	19.63	19.68	19.68	0.88%	2,072
Apr 16, 2026	19.55	19.82	19.47	19.50	19.50	0.14%	8,001
Apr 15, 2026	19.25	19.49	19.25	19.48	19.48	1.81%	7,915
Apr 14, 2026	19.00	19.16	18.96	19.13	19.13	1.49%	3,358
Apr 13, 2026	18.49	18.85	18.49	18.85	18.85	1.84%	5,402
Apr 10, 2026	18.70	18.70	18.48	18.51	18.51	-0.44%	8,696
Apr 9, 2026	18.62	18.62	18.46	18.59	18.59	-0.07%	2,323
Apr 8, 2026	18.84	18.84	18.60	18.60	18.60	2.39%	7,857
Apr 7, 2026	18.05	18.17	17.95	18.17	18.17	-	2,565
Apr 6, 2026	18.16	18.18	18.08	18.17	18.17	0.65%	3,247
Apr 2, 2026	17.66	18.05	17.66	18.05	18.05	0.24%	5,503
Apr 1, 2026	18.04	18.12	17.98	18.01	18.01	0.15%	7,950
Mar 31, 2026	17.45	17.99	17.45	17.98	17.98	3.06%	14,011
Mar 30, 2026	17.80	17.80	17.42	17.45	17.45	0.06%	8,628
Mar 27, 2026	17.70	17.70	17.43	17.44	17.44	-2.43%	12,588
Mar 26, 2026	18.24	18.24	17.87	17.87	17.87	-2.00%	18,914
Mar 25, 2026	18.56	18.56	18.15	18.24	18.23	0.50%	13,572
Mar 24, 2026	18.59	18.59	18.13	18.14	18.14	-1.46%	5,678
Mar 23, 2026	18.44	18.53	18.38	18.41	18.41	1.16%	8,195
Mar 20, 2026	18.30	18.34	18.10	18.20	18.20	-1.45%	15,818
Mar 19, 2026	18.49	18.65	18.32	18.47	18.47	-0.09%	43,985
Mar 18, 2026	18.67	18.70	18.49	18.49	18.49	-1.33%	63,145
Mar 17, 2026	18.82	18.85	18.74	18.74	18.74	0.91%	5,941
Mar 16, 2026	18.77	18.77	18.54	18.57	18.57	1.03%	6,125
Mar 13, 2026	18.67	18.67	18.36	18.38	18.38	-0.69%	19,096
Mar 12, 2026	18.78	18.78	18.51	18.51	18.51	-1.70%	6,176
Mar 11, 2026	18.90	18.90	18.73	18.83	18.83	0.13%	4,680
Mar 10, 2026	19.01	19.01	18.80	18.80	18.80	-1.04%	2,358
Mar 9, 2026	18.63	19.00	18.61	19.00	19.00	0.73%	6,789
Mar 6, 2026	18.80	18.88	18.77	18.86	18.86	-1.03%	3,013
Mar 5, 2026	19.20	19.20	18.88	19.06	19.06	0.46%	8,551
Mar 4, 2026	18.87	19.00	18.78	18.97	18.97	1.39%	5,786
Mar 3, 2026	18.50	18.77	18.34	18.71	18.71	-0.60%	13,006
Mar 2, 2026	18.84	18.87	18.71	18.82	18.82	-0.21%	14,957
Feb 27, 2026	18.75	18.86	18.73	18.86	18.86	-0.76%	5,706
Feb 26, 2026	19.17	19.19	18.82	19.01	19.01	0.57%	42,620
Feb 25, 2026	18.75	18.91	18.75	18.90	18.90	1.24%	25,202
Feb 24, 2026	18.50	18.68	18.50	18.67	18.67	1.18%	1,850