MFMO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	21.74	21.74	21.64	21.69	21.69	-0.66%	2,305
Sep 1, 2026	22.19	22.19	21.78	21.83	21.83	-1.61%	4,159
Aug 31, 2026	22.00	22.19	22.00	22.19	22.19	0.35%	3,979
Aug 28, 2026	22.57	22.57	22.11	22.11	22.11	-2.39%	7,075
Aug 27, 2026	22.49	22.65	22.49	22.65	22.65	2.16%	4,259
Aug 26, 2026	22.13	22.20	22.07	22.18	22.17	0.42%	11,383
Aug 25, 2026	22.15	22.89	22.03	22.08	22.08	0.24%	5,360
Aug 24, 2026	22.18	22.18	21.93	22.03	22.03	-1.87%	7,677
Aug 21, 2026	22.22	22.45	22.22	22.45	22.45	0.41%	4,302
Aug 20, 2026	22.57	22.57	22.32	22.36	22.36	-0.83%	13,557
Aug 19, 2026	23.18	23.18	22.49	22.54	22.54	-2.74%	4,857
Aug 18, 2026	23.48	23.48	23.06	23.18	23.18	-3.15%	4,688
Aug 17, 2026	23.85	24.03	23.85	23.93	23.93	1.05%	3,982
Aug 14, 2026	23.65	23.78	23.59	23.68	23.68	0.12%	3,103
Aug 13, 2026	23.63	23.81	23.63	23.66	23.66	0.05%	7,698
Aug 12, 2026	23.65	23.82	23.64	23.64	23.64	1.63%	14,251
Aug 11, 2026	23.45	23.45	23.26	23.27	23.26	-0.47%	8,026
Aug 10, 2026	23.79	23.79	23.38	23.38	23.38	-1.13%	3,048
Aug 7, 2026	23.71	23.77	23.42	23.64	23.64	1.82%	7,493
Aug 6, 2026	23.00	23.48	23.00	23.22	23.22	-0.66%	2,592
Aug 5, 2026	23.68	23.74	23.38	23.38	23.38	-1.08%	10,860
Aug 4, 2026	23.27	23.71	23.27	23.63	23.63	3.58%	10,504
Aug 3, 2026	22.11	22.85	22.08	22.82	22.82	1.53%	17,238
Jul 31, 2026	22.90	23.02	22.28	22.47	22.47	1.17%	5,328
Jul 30, 2026	21.07	22.21	21.07	22.21	22.21	5.60%	4,672
Jul 29, 2026	21.68	21.68	20.96	21.03	21.03	-3.15%	10,795
Jul 28, 2026	21.52	21.75	21.37	21.72	21.72	-2.85%	20,229
Jul 27, 2026	22.90	22.90	22.00	22.35	22.35	-1.02%	34,205
Jul 24, 2026	22.85	22.96	22.59	22.59	22.58	-2.75%	7,580
Jul 23, 2026	23.46	23.46	23.16	23.22	23.22	-1.01%	2,046
Jul 22, 2026	23.57	23.60	23.46	23.46	23.46	0.05%	4,685
Jul 21, 2026	23.21	23.45	23.21	23.45	23.45	2.93%	1,536
Jul 20, 2026	22.78	23.24	22.78	22.78	22.78	0.01%	3,118
Jul 17, 2026	22.39	22.98	22.34	22.78	22.78	-0.79%	6,429
Jul 16, 2026	23.22	23.41	22.85	22.96	22.96	-3.50%	8,874
Jul 15, 2026	23.95	23.98	23.39	23.79	23.79	-1.29%	8,744
Jul 14, 2026	23.74	24.15	23.74	24.10	24.10	2.47%	5,783
Jul 13, 2026	23.76	23.79	23.47	23.52	23.52	-2.71%	11,630
Jul 10, 2026	24.12	24.23	24.07	24.18	24.18	-0.70%	7,971
Jul 9, 2026	24.89	24.89	24.27	24.35	24.35	2.37%	30,409
Jul 8, 2026	23.47	23.79	23.35	23.79	23.79	0.43%	2,646
Jul 7, 2026	24.37	24.37	23.51	23.69	23.69	-3.41%	33,864
Jul 6, 2026	24.68	24.90	24.44	24.52	24.52	1.80%	36,785
Jul 2, 2026	24.92	24.95	23.89	24.09	24.09	-2.80%	27,174
Jul 1, 2026	25.54	25.54	24.52	24.78	24.78	-3.65%	13,130
Jun 30, 2026	25.21	25.73	25.21	25.72	25.72	2.28%	24,239
Jun 29, 2026	24.22	25.15	24.16	25.15	25.15	3.16%	12,097
Jun 26, 2026	24.59	24.59	24.11	24.38	24.38	-1.43%	13,513
Jun 25, 2026	25.20	25.26	24.48	24.73	24.73	1.58%	15,342
Jun 24, 2026	24.47	24.65	24.20	24.35	24.35	-0.28%	17,597