MFUL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	22.31	22.31	22.31	22.31	22.31	0.04%	20
Sep 21, 2026	22.30	22.30	22.30	22.30	22.30	0.21%	356
Sep 18, 2026	22.25	22.25	22.25	22.25	22.25	-0.30%	121
Sep 17, 2026	22.32	22.32	22.32	22.32	22.32	0.30%	15
Sep 16, 2026	22.18	22.25	22.18	22.25	22.25	-0.30%	7,039
Sep 15, 2026	22.32	22.32	22.32	22.32	22.32	-0.15%	15
Sep 14, 2026	22.35	22.35	22.35	22.35	22.35	-0.12%	16
Sep 11, 2026	22.41	22.41	22.37	22.38	22.38	0.18%	791
Sep 10, 2026	22.34	22.34	22.34	22.34	22.34	-0.40%	15
Sep 9, 2026	22.44	22.44	22.43	22.43	22.43	-0.31%	729
Sep 8, 2026	22.50	22.50	22.50	22.50	22.50	-0.27%	15
Sep 4, 2026	22.56	22.56	22.56	22.56	22.56	-0.14%	56
Sep 3, 2026	22.59	22.59	22.59	22.59	22.59	0.31%	104
Sep 2, 2026	22.51	22.52	22.51	22.52	22.52	0.25%	398
Sep 1, 2026	22.46	22.46	22.46	22.46	22.46	-0.30%	18
Aug 31, 2026	22.53	22.53	22.53	22.53	22.53	-0.18%	49
Aug 28, 2026	22.36	22.57	22.36	22.57	22.57	-0.21%	121
Aug 27, 2026	22.62	22.62	22.62	22.62	22.62	-0.09%	14
Aug 26, 2026	22.61	22.64	22.61	22.64	22.64	-0.04%	2,726
Aug 25, 2026	22.65	22.65	22.65	22.65	22.65	0.13%	14
Aug 24, 2026	22.58	22.62	22.58	22.62	22.62	0.04%	802
Aug 21, 2026	22.61	22.61	22.61	22.61	22.61	0.15%	18
Aug 20, 2026	22.58	22.58	22.58	22.58	22.58	-0.27%	59
Aug 19, 2026	22.64	22.64	22.64	22.64	22.64	0.32%	96
Aug 18, 2026	22.57	22.57	22.57	22.57	22.56	-0.14%	14
Aug 17, 2026	22.60	22.60	22.60	22.60	22.60	-0.24%	565
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