MFIG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	20.51	20.66	20.51	20.62	20.62	0.54%	9,041
May 26, 2026	20.60	20.60	20.45	20.51	20.50	0.38%	16,478
May 22, 2026	20.50	20.57	20.40	20.43	20.43	0.41%	19,765
May 21, 2026	20.25	20.39	20.14	20.35	20.34	0.52%	13,644
May 20, 2026	19.99	20.24	19.98	20.24	20.24	1.45%	3,843
May 19, 2026	20.09	20.09	19.95	19.95	19.95	-0.68%	3,359
May 18, 2026	20.13	20.15	20.00	20.09	20.09	0.48%	6,134
May 15, 2026	19.77	20.08	19.77	19.99	19.99	-0.54%	3,345
May 14, 2026	19.88	20.16	19.88	20.10	20.10	0.74%	8,457
May 13, 2026	19.96	20.02	19.70	19.96	19.96	0.32%	16,795
May 12, 2026	19.90	19.91	19.80	19.89	19.89	0.01%	11,776
May 11, 2026	19.95	20.02	19.88	19.89	19.89	-0.54%	19,296
May 8, 2026	19.98	20.01	19.84	20.00	20.00	-0.07%	25,409
May 7, 2026	20.17	20.25	19.97	20.01	20.01	0.49%	22,408
May 6, 2026	19.95	19.95	19.79	19.92	19.92	1.12%	44,155
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%	4,792
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	0.59%	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	1.14%	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	0.89%	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	2.40%	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	-1.99%	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