MFMO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 6, 2026	20.07	20.24	20.03	20.23	20.23	0.64%	12,502
Jan 5, 2026	20.28	20.28	20.07	20.10	20.10	1.14%	6,823
Jan 2, 2026	19.93	19.93	19.70	19.87	19.87	1.03%	1,929
Dec 31, 2025	19.78	19.80	19.67	19.67	19.67	-0.89%	11,373
Dec 30, 2025	19.86	19.93	19.84	19.85	19.85	-0.25%	9,838
Dec 29, 2025	20.10	20.10	19.85	19.89	19.89	-0.60%	5,021
Dec 26, 2025	20.02	20.02	19.98	20.01	20.01	-0.14%	844
Dec 24, 2025	20.21	20.21	19.96	20.04	20.04	0.38%	1,783
Dec 23, 2025	19.90	19.98	19.90	19.97	19.97	0.26%	3,947
Dec 22, 2025	20.02	20.12	19.89	19.92	19.92	0.79%	10,292
Dec 19, 2025	19.59	19.81	19.59	19.76	19.76	1.79%	15,227
Dec 18, 2025	19.53	19.53	19.38	19.41	19.41	1.69%	9,420
Dec 17, 2025	19.30	19.30	19.09	19.09	19.09	-2.02%	4,629
Dec 16, 2025	19.63	19.63	19.38	19.48	19.48	0.09%	7,522
Dec 15, 2025	19.57	19.60	19.47	19.47	19.47	-0.79%	3,244
Dec 12, 2025	20.02	20.02	19.62	19.62	19.62	-2.77%	1,274
Dec 11, 2025	19.85	20.20	19.84	20.18	20.18	0.74%	19,077
Dec 10, 2025	20.24	20.24	19.93	20.03	20.03	-0.09%	7,461