MFUL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	22.65	22.65	22.65	22.65	22.65	-	73
Aug 13, 2026	22.65	22.65	22.65	22.65	22.65	0.29%	46
Aug 12, 2026	22.59	22.59	22.59	22.59	22.59	0.24%	14
Aug 11, 2026	22.53	22.53	22.53	22.53	22.53	0.05%	214
Aug 10, 2026	22.52	22.52	22.52	22.52	22.52	-0.09%	18
Aug 7, 2026	22.54	22.54	22.54	22.54	22.54	0.35%	67
Aug 6, 2026	22.46	22.46	22.46	22.46	22.46	-0.26%	172
Aug 5, 2026	22.52	22.52	22.52	22.52	22.52	-0.06%	51
Aug 4, 2026	22.51	22.53	22.51	22.53	22.53	0.68%	214
Aug 3, 2026	22.42	22.42	22.38	22.38	22.38	0.19%	536
Jul 31, 2026	22.34	22.34	22.34	22.34	22.34	-0.03%	80
Jul 30, 2026	22.34	22.34	22.34	22.34	22.34	0.08%	117
Jul 29, 2026	22.41	22.41	22.32	22.33	22.33	-0.42%	395
Jul 28, 2026	22.42	22.42	22.42	22.42	22.42	0.32%	13
Jul 27, 2026	22.34	22.35	22.34	22.35	22.35	0.14%	414
Jul 24, 2026	22.33	22.33	22.32	22.32	22.32	0.26%	271
Jul 23, 2026	22.26	22.26	22.26	22.26	22.26	-0.27%	14
Jul 22, 2026	22.36	22.38	22.32	22.32	22.32	0.03%	1,205
Jul 21, 2026	22.31	22.31	22.31	22.31	22.31	0.24%	213
Jul 20, 2026	22.29	22.29	22.26	22.26	22.26	-0.22%	327
Jul 17, 2026	22.09	22.31	22.09	22.31	22.31	-0.17%	337
Jul 16, 2026	22.32	22.35	22.32	22.35	22.35	0.25%	610
Jul 15, 2026	22.27	22.29	22.27	22.29	22.29	-0.10%	198
Jul 14, 2026	22.34	22.35	22.31	22.31	22.31	0.11%	5,767
Jul 13, 2026	22.30	22.30	22.29	22.29	22.29	-0.36%	1,190
Jul 10, 2026	22.37	22.37	22.37	22.37	22.37	0.13%	16
Jul 9, 2026	22.36	22.36	22.34	22.34	22.34	0.15%	114
Jul 8, 2026	22.29	22.31	22.29	22.31	22.31	-0.31%	361
Jul 7, 2026	22.37	22.38	22.35	22.38	22.38	-0.26%	2,530
Jul 6, 2026	22.41	22.43	22.41	22.43	22.43	0.24%	214
Jul 2, 2026	22.38	22.38	22.38	22.38	22.38	0.18%	366
Jul 1, 2026	22.34	22.34	22.34	22.34	22.34	-0.34%	13
Jun 30, 2026	22.45	22.45	22.42	22.42	22.42	0.01%	124
Jun 29, 2026	22.41	22.41	22.41	22.41	22.41	0.22%	34
Jun 26, 2026	22.36	22.36	22.36	22.36	22.36	-0.03%	71
Jun 25, 2026	22.37	22.37	22.37	22.37	22.37	0.35%	187
Jun 24, 2026	22.30	22.31	22.28	22.29	22.29	-0.10%	815
Jun 23, 2026	22.03	22.31	22.03	22.31	22.31	-0.32%	559
Jun 22, 2026	22.42	22.42	22.38	22.38	22.38	0.06%	3,420
Jun 18, 2026	22.34	22.37	22.34	22.37	22.37	0.20%	252
Jun 17, 2026	22.33	22.33	22.33	22.33	22.32	-0.54%	177
Jun 16, 2026	22.45	22.45	22.45	22.45	22.45	-0.13%	35
Jun 15, 2026	22.48	22.48	22.48	22.48	22.48	0.51%	68
Jun 12, 2026	22.36	22.36	22.36	22.36	22.36	0.22%	14
Jun 11, 2026	22.19	22.31	22.19	22.31	22.31	0.73%	572
Jun 10, 2026	22.15	22.15	22.15	22.15	22.15	-0.50%	6
Jun 9, 2026	22.30	22.30	22.18	22.26	22.26	0.05%	995
Jun 8, 2026	22.28	22.29	22.25	22.25	22.25	-0.01%	1,040
Jun 5, 2026	22.25	22.25	22.25	22.25	22.25	-1.09%	10
Jun 4, 2026	22.50	22.50	22.50	22.50	22.50	0.20%	7