MFIG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	21.38	21.40	21.37	21.38	21.38	-0.20%	730
Sep 1, 2026	21.44	21.44	21.42	21.42	21.42	-1.52%	633
Aug 31, 2026	21.67	21.75	21.67	21.75	21.75	-0.02%	1,718
Aug 28, 2026	21.75	21.75	21.75	21.75	21.75	-0.51%	118
Aug 27, 2026	21.85	21.88	21.84	21.87	21.87	2.30%	1,221
Aug 26, 2026	21.40	21.40	21.33	21.38	21.37	-0.05%	997
Aug 25, 2026	21.47	21.47	21.31	21.39	21.39	0.11%	3,645
Aug 24, 2026	21.39	21.39	21.36	21.36	21.36	-0.42%	285
Aug 21, 2026	21.29	21.45	21.29	21.45	21.45	0.91%	2,250
Aug 20, 2026	21.38	21.38	21.26	21.26	21.26	-1.10%	220
Aug 19, 2026	21.48	21.58	21.46	21.50	21.50	0.42%	3,637
Aug 18, 2026	21.36	21.49	21.36	21.41	21.41	-0.28%	3,529
Aug 17, 2026	21.54	21.54	21.47	21.47	21.47	-1.05%	1,625
Aug 14, 2026	21.96	21.96	21.70	21.70	21.70	-0.87%	1,829
Aug 13, 2026	21.69	21.89	21.61	21.89	21.89	2.05%	773
Aug 12, 2026	21.54	21.54	21.44	21.45	21.45	-0.54%	1,399
Aug 11, 2026	21.69	21.69	21.55	21.56	21.56	-0.49%	1,024
Aug 10, 2026	21.58	21.69	21.58	21.67	21.67	0.90%	2,264
Aug 7, 2026	21.39	21.48	21.38	21.47	21.47	2.38%	4,220
Aug 6, 2026	20.98	21.00	20.92	20.97	20.97	-1.03%	1,818
Aug 5, 2026	21.49	21.49	21.13	21.19	21.19	-0.70%	2,584
Aug 4, 2026	21.00	21.34	21.00	21.34	21.34	2.12%	1,493
Aug 3, 2026	20.80	20.92	20.78	20.90	20.90	1.85%	5,205
Jul 31, 2026	20.31	20.53	20.31	20.52	20.52	-0.13%	1,062
Jul 30, 2026	20.34	20.55	20.34	20.55	20.55	-0.15%	5,416
Jul 29, 2026	20.54	20.66	20.54	20.58	20.58	0.07%	7,833
Jul 28, 2026	20.37	20.61	20.37	20.56	20.56	0.97%	2,435
Jul 27, 2026	20.39	20.43	20.37	20.37	20.37	1.35%	1,477
Jul 24, 2026	20.25	20.25	20.10	20.10	20.09	0.20%	643
Jul 23, 2026	20.20	20.20	19.95	20.05	20.05	-1.56%	5,427
Jul 22, 2026	20.51	20.51	20.36	20.37	20.37	-1.21%	3,135
Jul 21, 2026	20.74	20.74	20.59	20.62	20.62	-0.34%	528
Jul 20, 2026	20.78	20.83	20.69	20.69	20.69	-0.14%	25,921
Jul 17, 2026	20.75	20.77	20.50	20.72	20.72	-1.58%	4,760
Jul 16, 2026	21.06	21.17	21.03	21.06	21.06	-0.47%	5,057
Jul 15, 2026	21.20	21.22	21.11	21.15	21.15	0.28%	13,314
Jul 14, 2026	21.20	21.20	20.97	21.10	21.09	0.34%	4,926
Jul 13, 2026	20.98	21.16	20.98	21.02	21.02	-0.44%	4,078
Jul 10, 2026	21.39	21.39	21.08	21.12	21.12	-0.79%	3,603
Jul 9, 2026	20.98	21.30	20.98	21.29	21.28	1.49%	30,533
Jul 8, 2026	21.10	21.10	20.81	20.97	20.97	-0.66%	1,687
Jul 7, 2026	21.15	21.27	21.11	21.11	21.11	-0.06%	3,061
Jul 6, 2026	21.05	21.17	21.05	21.12	21.12	0.54%	2,516
Jul 2, 2026	21.07	21.16	20.90	21.01	21.01	0.29%	26,789
Jul 1, 2026	21.01	21.09	20.82	20.95	20.95	1.01%	13,566
Jun 30, 2026	20.68	20.79	20.66	20.74	20.74	0.63%	21,469
Jun 29, 2026	20.54	20.64	20.43	20.61	20.61	2.02%	11,550
Jun 26, 2026	19.67	20.20	19.67	20.20	20.20	2.01%	2,695
Jun 25, 2026	20.10	20.10	19.80	19.80	19.80	-1.00%	4,341
Jun 24, 2026	20.02	20.21	20.00	20.00	20.00	0.33%	2,962