MFUL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-0.19%	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
Apr 17, 2026	22.14	22.14	22.14	22.14	22.14	0.41%	107
Apr 16, 2026	22.05	22.05	22.05	22.05	22.04	0.08%	32
Apr 15, 2026	22.00	22.03	22.00	22.03	22.03	0.12%	200
Apr 14, 2026	21.99	22.00	21.97	22.00	22.00	0.32%	1,436
Apr 13, 2026	21.82	21.93	21.82	21.93	21.93	0.32%	108
Apr 10, 2026	21.88	21.91	21.86	21.86	21.86	-0.16%	780
Apr 9, 2026	21.86	21.90	21.86	21.90	21.90	0.12%	108
Apr 8, 2026	21.86	21.87	21.86	21.87	21.87	0.77%	160
Apr 7, 2026	21.66	21.70	21.65	21.70	21.70	0.04%	207
Apr 6, 2026	21.68	21.69	21.68	21.69	21.69	0.02%	140
Apr 2, 2026	21.67	21.69	21.65	21.69	21.69	0.15%	1,365
Apr 1, 2026	21.66	21.66	21.66	21.66	21.66	0.14%	9
Mar 31, 2026	21.55	21.62	21.55	21.62	21.62	0.75%	719
Mar 30, 2026	21.46	21.46	21.46	21.46	21.46	0.02%	153
Mar 27, 2026	21.49	21.50	21.46	21.46	21.46	-0.24%	1,408
Mar 26, 2026	21.59	21.59	21.51	21.51	21.51	-0.66%	360
Mar 25, 2026	21.65	21.65	21.65	21.65	21.65	0.30%	163
Mar 24, 2026	21.62	21.62	21.59	21.59	21.59	-0.06%	1,514
Mar 23, 2026	21.60	21.66	21.60	21.60	21.60	0.32%	9,969
Mar 20, 2026	21.59	21.59	21.53	21.53	21.53	-0.80%	1,411
Mar 19, 2026	21.66	21.71	21.65	21.71	21.70	-0.05%	2,682
Mar 18, 2026	21.78	21.80	21.72	21.72	21.72	-0.50%	10,519
Mar 17, 2026	21.83	21.83	21.83	21.83	21.83	0.18%	7
Mar 16, 2026	21.78	21.79	21.78	21.79	21.79	0.37%	308
Mar 13, 2026	21.71	21.71	21.71	21.71	21.71	-0.24%	60
Mar 12, 2026	21.79	21.79	21.76	21.76	21.76	-0.43%	581
Mar 11, 2026	21.83	21.86	21.83	21.85	21.85	-0.15%	7,150
Mar 10, 2026	21.92	21.92	21.88	21.88	21.88	-0.08%	257
Mar 9, 2026	21.90	21.90	21.90	21.90	21.90	0.18%	408
Mar 6, 2026	21.81	21.86	21.80	21.86	21.86	-0.46%	1,614
Mar 5, 2026	21.94	21.96	21.94	21.96	21.96	-0.44%	551
Mar 4, 2026	22.02	22.06	22.02	22.06	22.06	0.26%	818
Mar 3, 2026	22.00	22.00	22.00	22.00	22.00	-0.78%	407
Mar 2, 2026	22.16	22.17	22.14	22.17	22.17	-0.14%	1,380
Feb 27, 2026	22.19	22.22	22.19	22.21	22.21	0.05%	1,026