MFMO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	19.37	19.64	19.11	19.45	19.45	0.42%	10,822
Mar 18, 2026	19.56	19.56	19.37	19.37	19.37	-1.07%	5,836
Mar 17, 2026	19.53	19.63	19.53	19.58	19.58	0.59%	3,435
Mar 16, 2026	19.21	19.57	19.21	19.47	19.47	1.22%	14,297
Mar 13, 2026	19.65	19.65	19.22	19.23	19.23	-0.56%	16,680
Mar 12, 2026	19.76	19.76	19.34	19.34	19.34	-2.09%	11,362
Mar 11, 2026	19.90	19.90	19.72	19.75	19.75	-0.11%	19,953
Mar 10, 2026	19.79	20.01	19.77	19.77	19.77	-0.02%	1,486
Mar 9, 2026	19.05	19.78	19.05	19.78	19.78	2.19%	1,653
Mar 6, 2026	19.38	19.61	19.28	19.36	19.35	-2.01%	3,729
Mar 5, 2026	20.02	20.02	19.51	19.75	19.75	-1.36%	4,820
Mar 4, 2026	20.03	20.03	20.03	20.03	20.02	1.58%	141
Mar 3, 2026	19.74	19.74	19.71	19.71	19.71	-1.68%	540
Mar 2, 2026	19.93	20.06	19.75	20.05	20.05	0.48%	5,212
Feb 27, 2026	19.81	19.96	19.81	19.95	19.95	-1.16%	1,243
Feb 26, 2026	20.25	20.25	20.00	20.19	20.19	-1.00%	6,957
Feb 25, 2026	20.37	20.43	20.34	20.39	20.39	1.30%	6,166
Feb 24, 2026	20.06	20.17	20.06	20.13	20.13	1.49%	2,461
Feb 23, 2026	20.14	20.14	19.81	19.84	19.84	-1.73%	8,674
Feb 20, 2026	20.08	20.32	20.08	20.19	20.19	0.55%	3,323
Feb 19, 2026	20.27	20.27	20.00	20.08	20.08	-0.35%	9,883
Feb 18, 2026	20.28	20.30	20.05	20.15	20.15	0.67%	13,755
Feb 17, 2026	19.99	20.10	19.99	20.01	20.01	-0.13%	1,907
Feb 13, 2026	20.07	20.16	19.99	20.04	20.04	0.78%	3,361
Feb 12, 2026	20.46	20.46	19.88	19.88	19.88	-2.64%	3,851
Feb 11, 2026	20.28	20.47	20.28	20.42	20.42	0.22%	1,701
Feb 10, 2026	20.65	20.65	20.38	20.38	20.38	-0.82%	2,263
Feb 9, 2026	20.42	20.59	20.42	20.55	20.55	1.66%	2,474
Feb 6, 2026	20.07	20.21	20.07	20.21	20.21	4.52%	712
Feb 5, 2026	19.29	19.61	19.08	19.34	19.34	-1.10%	6,661
Feb 4, 2026	19.94	19.94	19.33	19.55	19.55	-3.58%	5,021
Feb 3, 2026	20.27	20.30	20.00	20.28	20.28	-0.40%	5,542
Feb 2, 2026	20.18	20.44	20.18	20.36	20.36	0.97%	6,900
Jan 30, 2026	20.47	20.55	20.15	20.17	20.17	-2.18%	29,871
Jan 29, 2026	20.48	20.62	20.25	20.62	20.61	0.09%	4,932
Jan 28, 2026	20.98	20.98	20.55	20.60	20.60	-0.31%	9,736
Jan 27, 2026	20.28	20.73	20.28	20.66	20.66	1.46%	14,986
Jan 26, 2026	20.48	20.48	20.35	20.36	20.36	0.38%	8,213
Jan 23, 2026	20.26	20.40	20.24	20.29	20.29	-0.45%	4,517
Jan 22, 2026	20.38	20.49	20.34	20.38	20.38	0.52%	19,143
Jan 21, 2026	20.10	20.47	20.03	20.27	20.27	1.16%	23,848
Jan 20, 2026	20.29	20.31	20.02	20.04	20.04	-2.11%	10,217
Jan 16, 2026	20.40	20.59	20.40	20.47	20.47	0.39%	29,189
Jan 15, 2026	20.52	20.60	20.39	20.39	20.39	0.65%	22,929
Jan 14, 2026	20.55	20.55	20.08	20.26	20.26	-0.91%	10,433
Jan 13, 2026	20.67	20.67	20.40	20.45	20.45	0.15%	12,992
Jan 12, 2026	20.30	20.42	20.07	20.42	20.42	1.10%	15,610
Jan 9, 2026	20.09	20.24	20.09	20.19	20.19	1.37%	11,674
Jan 8, 2026	20.20	20.20	19.86	19.92	19.92	-1.20%	7,162
Jan 7, 2026	20.42	20.42	20.13	20.16	20.16	-0.31%	9,684