MFUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	49.98	50.41	49.98	50.00	50.00	0.88%	2,182
Dec 19, 2024	49.94	50.09	49.56	49.56	49.56	-0.30%	12,519
Dec 18, 2024	51.12	51.19	49.71	49.71	49.71	-2.69%	22,104
Dec 17, 2024	51.09	51.17	50.98	51.08	51.08	-0.64%	9,096
Dec 16, 2024	51.54	51.65	51.40	51.41	51.41	-0.14%	6,629
Dec 13, 2024	51.61	51.61	51.41	51.48	51.48	0.06%	23,208
Dec 12, 2024	51.61	51.61	51.45	51.45	51.45	-0.41%	10,301
Dec 11, 2024	51.75	51.76	51.66	51.66	51.66	0.22%	3,653
Dec 10, 2024	51.81	51.81	51.55	51.55	51.55	-0.64%	6,709
Dec 9, 2024	52.44	52.44	51.88	51.88	51.88	-0.88%	2,507
Dec 6, 2024	52.40	52.47	52.30	52.34	52.34	0.09%	8,688
Dec 5, 2024	52.51	52.51	52.29	52.29	52.29	-0.30%	3,542
Dec 4, 2024	52.39	52.47	52.33	52.45	52.45	0.10%	6,981
Dec 3, 2024	52.33	52.44	52.33	52.39	52.39	-0.11%	2,379
Dec 2, 2024	52.36	52.52	52.32	52.45	52.45	-0.18%	5,184
Nov 29, 2024	52.52	52.65	52.48	52.55	52.55	0.46%	1,131
Nov 27, 2024	52.33	52.36	52.31	52.31	52.31	-0.27%	2,184
Nov 26, 2024	52.19	52.46	52.19	52.45	52.45	0.33%	2,128
Nov 25, 2024	52.12	52.38	52.12	52.28	52.28	0.75%	4,753
Nov 22, 2024	51.71	51.92	51.71	51.89	51.89	0.70%	14,889
Nov 21, 2024	51.18	51.57	51.12	51.53	51.53	1.12%	2,769
Nov 20, 2024	50.84	50.96	50.66	50.96	50.96	0.20%	3,853
Nov 19, 2024	50.84	50.86	50.84	50.86	50.86	0.07%	1,516
Nov 18, 2024	50.74	50.90	50.74	50.82	50.82	0.19%	9,908
Nov 15, 2024	50.85	50.85	50.62	50.73	50.73	-0.96%	3,523
Nov 14, 2024	51.41	51.46	51.22	51.22	51.22	-0.86%	5,827
Nov 13, 2024	51.69	51.79	51.64	51.66	51.66	-0.05%	8,230
Nov 12, 2024	51.82	51.82	51.69	51.69	51.69	-0.68%	1,450
Nov 11, 2024	52.17	52.23	52.02	52.04	52.04	0.06%	10,555
Nov 8, 2024	52.04	52.18	52.01	52.01	52.01	0.51%	2,907
Nov 7, 2024	51.66	51.79	51.65	51.75	51.75	0.37%	2,214
Nov 6, 2024	51.45	51.57	51.44	51.56	51.56	2.40%	3,946
Nov 5, 2024	49.69	50.35	49.69	50.35	50.35	1.39%	2,125
Nov 4, 2024	49.77	49.77	49.66	49.66	49.66	-0.14%	1,360
Nov 1, 2024	49.97	50.10	49.73	49.73	49.73	0.17%	6,483
Oct 31, 2024	49.84	49.88	49.65	49.65	49.65	-1.12%	1,891
Oct 30, 2024	50.32	50.32	50.21	50.21	50.21	-0.40%	3,696
Oct 29, 2024	50.38	50.47	50.38	50.41	50.41	-0.16%	3,126
Oct 28, 2024	50.52	50.56	50.49	50.49	50.49	0.56%	5,778
Oct 25, 2024	50.65	50.66	50.19	50.21	50.21	-0.55%	3,440
Oct 24, 2024	50.49	50.50	50.31	50.49	50.49	-0.04%	5,042
Oct 23, 2024	50.47	50.53	50.41	50.51	50.51	-0.61%	2,934
Oct 22, 2024	50.72	50.92	50.72	50.82	50.82	-0.22%	27,097
Oct 21, 2024	51.36	51.36	50.90	50.93	50.93	-0.86%	5,855
Oct 18, 2024	51.35	51.40	51.33	51.38	51.38	0.07%	20,253
Oct 17, 2024	51.55	51.55	51.34	51.34	51.34	-0.10%	4,521
Oct 16, 2024	51.30	51.44	51.30	51.39	51.39	0.69%	16,951
Oct 15, 2024	51.43	51.47	51.04	51.04	51.04	-0.45%	2,738
Oct 14, 2024	51.17	51.32	51.16	51.27	51.27	0.61%	5,129
Oct 11, 2024	50.71	51.02	50.71	50.96	50.96	0.97%	2,600
Oct 10, 2024	50.64	50.64	50.37	50.47	50.47	-0.46%	11,631
Oct 9, 2024	50.24	50.71	50.24	50.71	50.71	0.79%	4,026
Oct 8, 2024	50.10	50.31	50.10	50.31	50.31	0.62%	624
Oct 7, 2024	50.22	50.22	49.91	50.00	50.00	-0.70%	4,016
Oct 4, 2024	50.04	50.35	50.04	50.35	50.35	0.82%	2,428
Oct 3, 2024	49.86	49.94	49.80	49.94	49.94	-0.34%	5,145
Oct 2, 2024	50.07	50.23	50.02	50.11	50.11	-0.04%	6,315
Oct 1, 2024	49.94	50.24	49.94	50.13	50.13	-0.93%	5,526
Sep 30, 2024	50.37	50.60	50.26	50.60	50.43	0.36%	1,590
Sep 27, 2024	50.51	50.51	50.41	50.42	50.25	0.12%	6,932
Sep 26, 2024	50.30	50.37	50.30	50.36	50.19	0.44%	2,422
Sep 25, 2024	50.50	50.50	50.11	50.14	49.97	-0.49%	12,129
Sep 24, 2024	50.33	50.39	50.33	50.39	50.22	0.08%	1,471
Sep 23, 2024	50.29	50.35	50.26	50.35	50.18	0.36%	2,933
Sep 20, 2024	49.93	50.17	49.93	50.17	50.00	-0.10%	7,949
Sep 19, 2024	50.07	50.24	50.02	50.22	50.05	1.35%	2,648
Sep 18, 2024	49.60	49.81	49.52	49.55	49.39	-0.11%	1,682
Sep 17, 2024	49.76	49.91	49.54	49.61	49.44	-	6,618
Sep 16, 2024	49.29	49.61	49.29	49.61	49.44	0.81%	2,284
Sep 13, 2024	49.00	49.31	49.00	49.21	49.04	0.90%	5,034
Sep 12, 2024	48.53	48.78	48.53	48.77	48.60	0.88%	1,840
Sep 11, 2024	48.19	48.35	48.19	48.35	48.18	0.28%	683
Sep 10, 2024	47.93	48.21	47.92	48.21	48.05	0.04%	3,464
Sep 9, 2024	48.05	48.39	48.05	48.19	48.03	0.99%	30,803
Sep 6, 2024	48.54	48.54	47.72	47.72	47.55	-1.39%	3,134
Sep 5, 2024	48.72	48.73	48.32	48.39	48.23	-0.82%	6,050
Sep 4, 2024	48.70	48.99	48.70	48.79	48.62	-0.25%	4,688
Sep 3, 2024	49.40	49.40	48.83	48.91	48.74	-1.63%	10,413
Aug 30, 2024	49.47	49.72	49.30	49.72	49.55	1.03%	782
Aug 29, 2024	49.30	49.30	49.21	49.21	49.04	0.10%	346
Aug 28, 2024	49.29	49.29	48.91	49.16	48.99	-0.33%	15,279
Aug 27, 2024	49.31	49.32	49.27	49.32	49.16	-0.07%	4,229
Aug 26, 2024	49.44	49.44	49.29	49.36	49.19	-0.10%	28,541
Aug 23, 2024	49.38	49.41	49.22	49.41	49.24	1.29%	5,696
Aug 22, 2024	49.13	49.13	48.75	48.78	48.61	-0.55%	13,195
Aug 21, 2024	48.95	49.05	48.82	49.05	48.88	0.70%	5,080
Aug 20, 2024	48.72	48.76	48.70	48.71	48.54	-0.39%	24,761
Aug 19, 2024	48.58	48.90	48.58	48.90	48.73	0.86%	4,585
Aug 16, 2024	48.25	48.56	48.25	48.48	48.32	0.14%	13,016
Aug 15, 2024	48.24	48.47	48.24	48.41	48.25	1.42%	18,324
Aug 14, 2024	47.54	47.73	47.49	47.73	47.57	0.51%	820
Aug 13, 2024	47.18	47.49	47.18	47.49	47.32	1.14%	717
Aug 12, 2024	47.13	47.13	46.84	46.95	46.79	-0.39%	4,553
Aug 9, 2024	47.09	47.14	47.09	47.14	46.98	0.52%	1,716
Aug 8, 2024	46.27	46.89	46.27	46.89	46.73	2.31%	4,576
Aug 7, 2024	46.75	46.75	45.83	45.83	45.67	-0.82%	26,057
Aug 6, 2024	46.64	46.74	46.21	46.21	46.05	1.16%	31,729
Aug 5, 2024	45.49	45.96	45.46	45.68	45.53	-2.66%	7,358
Aug 2, 2024	47.35	47.35	46.63	46.93	46.77	-2.35%	6,201
Aug 1, 2024	48.73	48.83	47.82	48.06	47.90	-1.31%	24,003