MFMO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 15, 2026	20.99	20.99	20.70	20.82	20.82	-0.57%	9,583
Apr 14, 2026	20.78	20.94	20.77	20.94	20.94	0.62%	8,978
Apr 13, 2026	20.58	20.83	20.58	20.81	20.81	1.12%	9,140
Apr 10, 2026	20.51	20.67	20.51	20.58	20.58	0.63%	12,377
Apr 9, 2026	20.28	20.51	20.28	20.45	20.45	0.99%	7,861
Apr 8, 2026	20.16	20.25	20.02	20.25	20.25	3.90%	11,301
Apr 7, 2026	19.23	19.52	19.23	19.49	19.49	0.59%	7,530
Apr 6, 2026	19.45	19.45	19.24	19.38	19.38	0.23%	10,709
Apr 2, 2026	19.14	19.42	18.90	19.33	19.33	0.32%	25,776
Apr 1, 2026	19.44	19.44	19.22	19.27	19.27	1.63%	69,052
Mar 31, 2026	18.25	18.96	18.25	18.96	18.96	4.34%	721
Mar 30, 2026	18.17	18.17	18.06	18.17	18.17	-1.89%	2,496
Mar 27, 2026	18.63	18.73	18.51	18.52	18.52	-1.72%	2,537
Mar 26, 2026	19.59	19.59	18.85	18.85	18.85	-3.76%	13,081
Mar 25, 2026	19.61	19.71	19.57	19.58	19.58	1.21%	4,464
Mar 24, 2026	19.35	19.45	19.27	19.35	19.35	0.01%	2,862
Mar 23, 2026	19.53	19.60	19.35	19.35	19.35	1.91%	10,008
Mar 20, 2026	19.31	19.31	18.88	18.98	18.98	-2.41%	7,925
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%	5,939
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