BIT:MFEA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	2.17	2.28	2.16	2.25	2.25	3.97%	3,178,477
Oct 5, 2026	2.19	2.23	2.16	2.16	2.16	-0.73%	3,080,238
Oct 2, 2026	2.20	2.22	2.15	2.18	2.18	-1.54%	7,602,359
Oct 1, 2026	2.24	2.30	2.21	2.21	2.21	-2.64%	3,263,282
Sep 30, 2026	2.30	2.34	2.26	2.27	2.27	-1.13%	3,193,879
Sep 29, 2026	2.31	2.34	2.28	2.30	2.30	0.35%	2,368,823
Sep 28, 2026	2.35	2.38	2.28	2.29	2.29	-1.97%	3,353,384
Sep 25, 2026	2.32	2.38	2.31	2.34	2.34	0.78%	2,455,565
Sep 24, 2026	2.29	2.34	2.29	2.32	2.32	0.43%	1,704,203
Sep 23, 2026	2.32	2.34	2.28	2.31	2.31	-0.35%	3,425,491
Sep 22, 2026	2.36	2.38	2.31	2.32	2.32	-1.86%	2,678,458
Sep 21, 2026	2.38	2.39	2.34	2.36	2.36	-0.25%	3,195,897
Sep 18, 2026	2.38	2.40	2.35	2.37	2.37	-0.50%	7,335,424
Sep 17, 2026	2.48	2.56	2.38	2.38	2.38	-2.22%	5,299,649
Sep 16, 2026	2.52	2.52	2.43	2.43	2.43	-2.64%	1,840,561
Sep 15, 2026	2.50	2.52	2.49	2.50	2.50	-0.48%	1,295,594
Sep 14, 2026	2.51	2.55	2.50	2.51	2.51	0.24%	951,022
Sep 11, 2026	2.46	2.52	2.46	2.51	2.51	1.79%	1,649,594
Sep 10, 2026	2.45	2.47	2.45	2.46	2.46	0.16%	1,074,279
Sep 9, 2026	2.46	2.48	2.43	2.46	2.46	-0.49%	1,863,001
Sep 8, 2026	2.48	2.49	2.45	2.47	2.47	-	1,464,354
Sep 7, 2026	2.48	2.49	2.46	2.47	2.47	-0.72%	1,389,414
Sep 4, 2026	2.53	2.54	2.48	2.49	2.49	-1.43%	2,015,564
Sep 3, 2026	2.46	2.54	2.45	2.52	2.52	2.10%	1,936,712
Sep 2, 2026	2.49	2.50	2.45	2.47	2.47	-0.88%	2,784,565
Sep 1, 2026	2.56	2.58	2.49	2.49	2.49	-3.18%	2,185,806
Aug 31, 2026	2.56	2.59	2.55	2.58	2.58	1.02%	2,168,758
Aug 28, 2026	2.56	2.57	2.50	2.55	2.55	-0.16%	3,170,648
Aug 27, 2026	2.61	2.62	2.55	2.55	2.55	-2.30%	1,987,048
Aug 26, 2026	2.64	2.65	2.61	2.61	2.61	-0.98%	1,503,831
Aug 25, 2026	2.66	2.67	2.64	2.64	2.64	-0.68%	1,432,671
Aug 24, 2026	2.67	2.67	2.64	2.66	2.66	0.23%	970,973
Aug 21, 2026	2.67	2.67	2.64	2.65	2.65	-	754,295
Aug 20, 2026	2.67	2.68	2.65	2.65	2.65	-0.60%	943,638
Aug 19, 2026	2.70	2.70	2.67	2.67	2.67	-0.82%	610,685
Aug 18, 2026	2.67	2.69	2.66	2.69	2.69	1.36%	1,642,469
Aug 17, 2026	2.69	2.70	2.65	2.65	2.65	-1.26%	1,191,714
Aug 14, 2026	2.67	2.71	2.67	2.69	2.69	0.22%	1,156,272
Aug 13, 2026	2.67	2.70	2.65	2.68	2.68	0.22%	1,327,697
Aug 12, 2026	2.67	2.71	2.65	2.68	2.68	0.53%	1,028,086
Aug 11, 2026	2.67	2.69	2.66	2.66	2.66	0.15%	1,019,762
Aug 10, 2026	2.72	2.72	2.66	2.66	2.66	-1.56%	1,972,383
Aug 7, 2026	2.67	2.73	2.66	2.70	2.70	0.75%	1,753,361
Aug 6, 2026	2.68	2.71	2.66	2.68	2.68	1.28%	2,138,640
Aug 5, 2026	2.68	2.70	2.65	2.65	2.65	-0.30%	2,374,786
Aug 4, 2026	2.68	2.69	2.65	2.65	2.65	-0.15%	2,969,661
Aug 3, 2026	2.62	2.69	2.61	2.66	2.66	1.06%	2,574,166
Jul 31, 2026	2.60	2.64	2.57	2.63	2.63	1.78%	2,479,338
Jul 30, 2026	2.61	2.63	2.58	2.58	2.58	-0.84%	1,737,408
Jul 29, 2026	2.68	2.68	2.60	2.61	2.61	-1.66%	1,554,909