MFUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	52.38	52.39	51.90	51.93	51.93	-1.32%	15,320
Feb 20, 2025	52.52	52.64	52.36	52.62	52.62	-0.54%	7,010
Feb 19, 2025	52.75	52.94	52.75	52.91	52.91	0.18%	15,583
Feb 18, 2025	52.66	52.82	52.59	52.82	52.82	0.41%	14,019
Feb 14, 2025	52.81	52.81	52.60	52.60	52.60	-0.25%	4,313
Feb 13, 2025	52.48	52.74	52.42	52.73	52.73	0.98%	10,774
Feb 12, 2025	52.06	52.34	52.03	52.22	52.22	-0.31%	12,057
Feb 11, 2025	52.20	52.38	52.14	52.38	52.38	0.22%	5,137
Feb 10, 2025	52.38	52.38	52.14	52.27	52.27	0.41%	7,223
Feb 7, 2025	52.49	52.49	52.05	52.05	52.05	-0.61%	4,623
Feb 6, 2025	52.59	52.59	52.16	52.37	52.37	0.08%	6,280
Feb 5, 2025	52.08	52.33	52.08	52.33	52.33	1.03%	7,983
Feb 4, 2025	51.64	51.85	51.64	51.80	51.80	0.35%	7,675
Feb 3, 2025	50.99	51.80	50.99	51.62	51.62	-0.28%	48,702
Jan 31, 2025	52.15	52.29	51.76	51.76	51.76	-0.72%	6,837
Jan 30, 2025	51.96	52.21	51.95	52.14	52.14	1.15%	19,268
Jan 29, 2025	51.68	51.70	51.55	51.55	51.55	-	2,471
Jan 28, 2025	51.79	51.79	51.50	51.55	51.55	-0.21%	1,560
Jan 27, 2025	51.55	51.66	51.43	51.66	51.66	-0.32%	8,658
Jan 24, 2025	51.87	51.96	51.77	51.82	51.82	-0.01%	4,380
Jan 23, 2025	51.51	51.83	51.51	51.83	51.83	0.68%	1,386
Jan 22, 2025	51.66	51.66	51.48	51.48	51.48	-0.12%	5,220
Jan 21, 2025	51.31	51.56	51.31	51.54	51.54	1.36%	7,741
Jan 17, 2025	50.99	51.02	50.85	50.85	50.85	0.49%	1,455
Jan 16, 2025	50.30	50.68	50.30	50.60	50.60	0.46%	6,579
Jan 15, 2025	50.48	50.48	50.24	50.37	50.37	1.33%	23,430
Jan 14, 2025	49.77	49.77	49.38	49.71	49.71	0.43%	20,843
Jan 13, 2025	49.03	49.50	49.03	49.50	49.50	0.56%	5,013
Jan 10, 2025	49.29	49.38	49.20	49.22	49.22	-1.38%	2,247
Jan 8, 2025	49.64	49.91	49.57	49.91	49.91	0.26%	3,453
Jan 7, 2025	50.24	50.24	49.68	49.78	49.78	-0.48%	21,067
Jan 6, 2025	50.30	50.43	49.99	50.02	50.02	-0.06%	14,336
Jan 3, 2025	49.89	50.06	49.71	50.05	50.05	0.89%	6,886
Jan 2, 2025	49.77	49.94	49.40	49.61	49.61	0.04%	39,383
Dec 31, 2024	49.76	49.76	49.48	49.59	49.59	-0.50%	6,972
Dec 30, 2024	49.59	50.02	49.59	49.84	49.61	-0.95%	6,591
Dec 27, 2024	50.52	50.52	50.10	50.32	50.09	-0.89%	2,351
Dec 26, 2024	50.60	50.77	50.60	50.77	50.54	0.23%	4,683
Dec 24, 2024	50.56	50.65	50.56	50.65	50.42	0.84%	2,209
Dec 23, 2024	49.73	50.23	49.71	50.23	50.00	0.47%	4,136
Dec 20, 2024	49.98	50.41	49.98	50.00	49.77	0.88%	2,182
Dec 19, 2024	49.94	50.09	49.56	49.56	49.33	-0.30%	12,519
Dec 18, 2024	51.12	51.19	49.71	49.71	49.48	-2.69%	22,104
Dec 17, 2024	51.09	51.17	50.98	51.08	50.85	-0.64%	9,096
Dec 16, 2024	51.54	51.65	51.40	51.41	51.17	-0.14%	6,629
Dec 13, 2024	51.61	51.61	51.41	51.48	51.25	0.06%	23,208
Dec 12, 2024	51.61	51.61	51.45	51.45	51.21	-0.41%	10,301
Dec 11, 2024	51.75	51.76	51.66	51.66	51.42	0.22%	3,653
Dec 10, 2024	51.81	51.81	51.55	51.55	51.31	-0.64%	6,709
Dec 9, 2024	52.44	52.44	51.88	51.88	51.64	-0.88%	2,507
Dec 6, 2024	52.40	52.47	52.30	52.34	52.10	0.09%	8,688
Dec 5, 2024	52.51	52.51	52.29	52.29	52.05	-0.30%	3,542
Dec 4, 2024	52.39	52.47	52.33	52.45	52.21	0.10%	6,981
Dec 3, 2024	52.33	52.44	52.33	52.39	52.15	-0.11%	2,379
Dec 2, 2024	52.36	52.52	52.32	52.45	52.21	-0.18%	5,184
Nov 29, 2024	52.52	52.65	52.48	52.55	52.30	0.46%	1,131
Nov 27, 2024	52.33	52.36	52.31	52.31	52.07	-0.27%	2,184
Nov 26, 2024	52.19	52.46	52.19	52.45	52.21	0.33%	2,128
Nov 25, 2024	52.12	52.38	52.12	52.28	52.04	0.75%	4,753
Nov 22, 2024	51.71	51.92	51.71	51.89	51.65	0.70%	14,889
Nov 21, 2024	51.18	51.57	51.12	51.53	51.29	1.12%	2,769
Nov 20, 2024	50.84	50.96	50.66	50.96	50.73	0.20%	3,853
Nov 19, 2024	50.84	50.86	50.84	50.86	50.62	0.07%	1,516
Nov 18, 2024	50.74	50.90	50.74	50.82	50.59	0.19%	9,908
Nov 15, 2024	50.85	50.85	50.62	50.73	50.50	-0.96%	3,523
Nov 14, 2024	51.41	51.46	51.22	51.22	50.98	-0.86%	5,827
Nov 13, 2024	51.69	51.79	51.64	51.66	51.43	-0.05%	8,230
Nov 12, 2024	51.82	51.82	51.69	51.69	51.45	-0.68%	1,450
Nov 11, 2024	52.17	52.23	52.02	52.04	51.80	0.06%	10,555
Nov 8, 2024	52.04	52.18	52.01	52.01	51.77	0.51%	2,907
Nov 7, 2024	51.66	51.79	51.65	51.75	51.51	0.37%	2,214
Nov 6, 2024	51.45	51.57	51.44	51.56	51.32	2.40%	3,946
Nov 5, 2024	49.69	50.35	49.69	50.35	50.12	1.39%	2,125
Nov 4, 2024	49.77	49.77	49.66	49.66	49.43	-0.14%	1,360
Nov 1, 2024	49.97	50.10	49.73	49.73	49.50	0.17%	6,483
Oct 31, 2024	49.84	49.88	49.65	49.65	49.42	-1.12%	1,891
Oct 30, 2024	50.32	50.32	50.21	50.21	49.98	-0.40%	3,696
Oct 29, 2024	50.38	50.47	50.38	50.41	50.18	-0.16%	3,126
Oct 28, 2024	50.52	50.56	50.49	50.49	50.26	0.56%	5,778
Oct 25, 2024	50.65	50.66	50.19	50.21	49.98	-0.55%	3,440
Oct 24, 2024	50.49	50.50	50.31	50.49	50.26	-0.04%	5,042
Oct 23, 2024	50.47	50.53	50.41	50.51	50.28	-0.61%	2,934
Oct 22, 2024	50.72	50.92	50.72	50.82	50.59	-0.22%	27,097
Oct 21, 2024	51.36	51.36	50.90	50.93	50.70	-0.86%	5,855
Oct 18, 2024	51.35	51.40	51.33	51.38	51.14	0.07%	20,253
Oct 17, 2024	51.55	51.55	51.34	51.34	51.10	-0.10%	4,521
Oct 16, 2024	51.30	51.44	51.30	51.39	51.15	0.69%	16,951
Oct 15, 2024	51.43	51.47	51.04	51.04	50.80	-0.45%	2,738
Oct 14, 2024	51.17	51.32	51.16	51.27	51.03	0.61%	5,129
Oct 11, 2024	50.71	51.02	50.71	50.96	50.73	0.97%	2,600
Oct 10, 2024	50.64	50.64	50.37	50.47	50.24	-0.46%	11,631
Oct 9, 2024	50.24	50.71	50.24	50.71	50.47	0.79%	4,026
Oct 8, 2024	50.10	50.31	50.10	50.31	50.08	0.62%	624
Oct 7, 2024	50.22	50.22	49.91	50.00	49.77	-0.70%	4,016
Oct 4, 2024	50.04	50.35	50.04	50.35	50.12	0.82%	2,428
Oct 3, 2024	49.86	49.94	49.80	49.94	49.71	-0.34%	5,145
Oct 2, 2024	50.07	50.23	50.02	50.11	49.88	-0.04%	6,315
Oct 1, 2024	49.94	50.24	49.94	50.13	49.90	-0.93%	5,526
Sep 30, 2024	50.37	50.60	50.26	50.60	50.19	0.36%	1,590
Sep 27, 2024	50.51	50.51	50.41	50.42	50.02	0.12%	6,932