MFUL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	22.12	22.12	22.12	22.12	22.12	0.67%	324
Feb 5, 2026	21.99	22.00	21.97	21.97	21.97	-0.39%	690
Feb 4, 2026	22.07	22.07	22.01	22.06	22.06	0.04%	1,439
Feb 3, 2026	22.06	22.07	21.99	22.05	22.05	-0.03%	2,592
Feb 2, 2026	22.05	22.06	22.05	22.06	22.06	0.15%	284
Jan 30, 2026	21.99	22.03	21.99	22.03	22.03	-	1,144
Jan 29, 2026	22.00	22.03	22.00	22.03	22.03	0.07%	248
Jan 28, 2026	22.03	22.03	22.01	22.01	22.01	-0.07%	858
Jan 27, 2026	22.02	22.03	22.02	22.03	22.03	0.23%	883
Jan 26, 2026	21.98	21.98	21.98	21.98	21.98	0.15%	141
Jan 23, 2026	21.93	21.94	21.93	21.94	21.94	0.01%	283
Jan 22, 2026	21.94	21.94	21.94	21.94	21.94	0.16%	45
Jan 21, 2026	21.84	21.90	21.84	21.90	21.90	0.50%	266
Jan 20, 2026	21.85	21.85	21.79	21.79	21.79	-0.66%	505
Jan 16, 2026	20.89	21.95	20.89	21.94	21.94	-	7,065
Jan 15, 2026	21.98	21.98	21.94	21.94	21.94	0.02%	3,433
Jan 14, 2026	21.92	21.94	21.92	21.94	21.94	0.11%	473
Jan 13, 2026	21.90	21.91	21.90	21.91	21.91	-0.05%	1,010
Jan 12, 2026	21.92	21.92	21.92	21.92	21.92	0.14%	283
Jan 9, 2026	21.90	21.90	21.89	21.89	21.89	0.16%	504
Jan 8, 2026	21.84	21.86	21.84	21.86	21.85	0.16%	1,713
Jan 7, 2026	21.84	21.84	21.82	21.82	21.82	-0.25%	1,387
Jan 6, 2026	21.85	21.88	21.85	21.87	21.87	0.20%	3,428
Jan 5, 2026	21.83	21.85	21.82	21.83	21.83	0.28%	2,797
Jan 2, 2026	21.76	21.78	21.75	21.77	21.77	0.13%	2,423
Dec 31, 2025	21.76	21.76	21.74	21.74	21.74	-0.25%	516
Dec 30, 2025	21.79	21.80	21.79	21.80	21.79	0.02%	10,829
Dec 29, 2025	21.79	21.80	21.79	21.79	21.79	-0.14%	2,562
Dec 26, 2025	21.82	21.82	21.81	21.82	21.82	-0.05%	2,627
Dec 24, 2025	21.80	21.83	21.80	21.83	21.83	0.28%	1,334
Dec 23, 2025	21.74	21.77	21.73	21.77	21.77	0.04%	223,874
Dec 22, 2025	21.75	21.76	21.75	21.76	21.76	0.22%	1,559
Dec 19, 2025	21.72	21.72	21.71	21.71	21.71	0.19%	2,417
Dec 18, 2025	21.70	21.70	21.66	21.67	21.67	0.32%	1,792
Dec 17, 2025	21.69	21.69	21.60	21.60	21.60	-0.28%	16,512
Dec 16, 2025	21.66	21.67	21.63	21.66	21.66	-2.09%	33,597
Dec 15, 2025	22.14	22.14	22.11	22.12	21.71	-0.04%	48,617
Dec 12, 2025	22.19	22.19	22.11	22.13	21.72	-0.36%	2,036
Dec 11, 2025	22.18	22.22	22.18	22.21	21.80	0.13%	8,182
Dec 10, 2025	21.30	22.18	21.30	22.18	21.77	0.27%	12,490
Dec 9, 2025	22.14	22.15	22.12	22.12	21.71	0.01%	3,193
Dec 8, 2025	22.11	22.12	22.11	22.12	21.71	-0.18%	30,451
Dec 5, 2025	22.17	22.18	22.16	22.16	21.75	0.02%	67,319
Dec 4, 2025	22.14	22.16	22.14	22.16	21.74	0.07%	22,417
Dec 3, 2025	22.11	22.15	22.11	22.14	21.73	0.18%	45,919
Dec 2, 2025	22.12	22.12	22.08	22.10	21.69	-0.02%	4,741
Dec 1, 2025	22.12	22.12	22.11	22.11	21.69	-0.26%	521
Nov 28, 2025	22.13	22.16	22.13	22.16	21.75	0.14%	26,997
Nov 26, 2025	22.06	22.13	22.06	22.13	21.72	0.36%	8,445
Nov 25, 2025	21.95	22.05	21.95	22.05	21.64	0.33%	19,423