MFUL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 3, 2026	22.45	22.45	22.45	22.45	22.45	-0.28%	39
Jun 2, 2026	22.51	22.52	22.51	22.52	22.52	0.38%	633
Jun 1, 2026	22.43	22.43	22.43	22.43	22.43	-	172
May 29, 2026	22.43	22.43	22.43	22.43	22.43	0.04%	76
May 28, 2026	22.42	22.42	22.42	22.42	22.42	0.16%	9
May 27, 2026	22.39	22.39	22.39	22.39	22.39	-0.11%	41
May 26, 2026	22.39	22.41	22.39	22.41	22.41	0.31%	212
May 22, 2026	22.32	22.34	22.31	22.34	22.34	0.21%	3,767
May 21, 2026	22.30	22.30	22.30	22.30	22.29	0.27%	74
May 20, 2026	22.24	22.24	22.24	22.24	22.24	0.48%	69
May 19, 2026	22.17	22.17	22.13	22.13	22.13	-0.30%	332
May 18, 2026	22.18	22.20	22.18	22.20	22.20	-0.05%	823
May 15, 2026	22.26	22.26	22.21	22.21	22.21	-0.73%	144
May 14, 2026	22.39	22.39	22.37	22.37	22.37	0.20%	293
May 13, 2026	22.33	22.33	22.33	22.33	22.33	0.14%	342
May 12, 2026	22.29	22.29	22.29	22.29	22.29	-0.07%	100
May 11, 2026	22.31	22.31	22.31	22.31	22.31	0.15%	7
May 8, 2026	22.28	22.30	22.28	22.28	22.28	0.24%	395
May 7, 2026	22.27	22.27	22.22	22.22	22.22	-0.49%	119
May 6, 2026	22.33	22.33	22.33	22.33	22.33	0.54%	39
May 5, 2026	22.21	22.21	22.21	22.21	22.21	0.36%	20
May 4, 2026	22.13	22.13	22.13	22.13	22.13	-0.12%	121
May 1, 2026	22.17	22.17	22.16	22.16	22.16	0.04%	666
Apr 30, 2026	22.15	22.15	22.15	22.15	22.15	0.54%	8
Apr 29, 2026	22.03	22.03	22.03	22.03	22.03	-0.17%	111
Apr 28, 2026	22.03	22.07	22.03	22.07	22.07	-0.20%	2,297
Apr 27, 2026	22.12	22.12	22.10	22.11	22.11	-0.05%	9,584
Apr 24, 2026	22.09	22.12	22.09	22.12	22.12	0.16%	1,241
Apr 23, 2026	22.12	22.12	22.09	22.09	22.09	-0.10%	207
Apr 22, 2026	22.10	22.11	22.10	22.11	22.11	0.33%	953
Apr 21, 2026	22.04	22.04	22.04	22.04	22.04	-0.38%	17
Apr 20, 2026	22.12	22.12	22.12	22.12	22.12	-0.06%	65