MFUL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	21.74	21.74	21.69	21.69	21.69	-1.38%	2,096
Nov 4, 2026	22.00	22.00	21.97	21.99	21.99	0.63%	7,545
Nov 3, 2026	21.83	21.86	21.83	21.86	21.86	-0.08%	2,330
Nov 2, 2026	21.97	21.97	21.87	21.87	21.87	-0.15%	476
Oct 30, 2026	21.93	21.93	21.91	21.91	21.91	-0.61%	211
Oct 29, 2026	22.04	22.04	22.04	22.04	22.04	0.01%	7
Oct 28, 2026	22.04	22.06	22.04	22.04	22.04	0.05%	493
Oct 27, 2026	22.03	22.03	22.03	22.03	22.03	0.27%	6
Oct 26, 2026	21.97	21.97	21.97	21.97	21.97	0.21%	7
Oct 23, 2026	21.92	21.92	21.92	21.92	21.92	-0.15%	45
Oct 22, 2026	21.96	21.96	21.96	21.96	21.96	-0.42%	2,545
Oct 21, 2026	22.05	22.05	22.05	22.05	22.05	0.14%	60
Oct 20, 2026	22.02	22.02	22.02	22.02	22.02	0.13%	205
Oct 19, 2026	22.04	22.04	21.98	21.99	21.99	0.15%	1,107
Oct 16, 2026	22.03	22.03	21.96	21.96	21.96	-0.63%	1,145
Oct 15, 2026	22.10	22.10	22.10	22.10	22.10	0.38%	537
Oct 14, 2026	22.04	22.04	21.98	22.02	22.02	-0.54%	1,205
Oct 13, 2026	22.13	22.14	22.09	22.14	22.14	-0.07%	1,427
Oct 12, 2026	22.15	22.15	22.15	22.15	22.15	-0.09%	57
Oct 9, 2026	22.17	22.17	22.17	22.17	22.17	0.18%	8
Oct 8, 2026	22.10	22.13	22.08	22.13	22.13	-0.08%	3,265
Oct 7, 2026	22.15	22.16	22.15	22.15	22.15	-0.20%	225
Oct 6, 2026	22.20	22.21	22.19	22.19	22.19	0.24%	476
Oct 5, 2026	22.14	22.14	22.14	22.14	22.14	0.15%	99
Oct 2, 2026	22.15	22.15	22.08	22.10	22.10	0.25%	1,904
Oct 1, 2026	22.03	22.06	22.02	22.05	22.05	-	14,218
Sep 30, 2026	22.05	22.05	22.05	22.05	22.05	-0.06%	19
Sep 29, 2026	22.03	22.07	22.03	22.06	22.06	-0.18%	1,421
Sep 28, 2026	22.12	22.12	22.10	22.10	22.10	-0.43%	131
Sep 25, 2026	22.20	22.20	22.20	22.20	22.20	0.18%	14
Sep 24, 2026	22.16	22.16	22.16	22.16	22.16	-0.19%	15
Sep 23, 2026	22.20	22.20	22.20	22.20	22.20	-0.47%	56
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