BIT:MFEA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	2.94	2.95	2.88	2.89	-	-1.10%	976,019
May 21, 2026	2.93	2.94	2.90	2.92	2.92	-0.41%	1,107,297
May 20, 2026	2.89	2.94	2.86	2.93	2.93	1.31%	1,631,530
May 19, 2026	2.96	2.98	2.89	2.89	2.89	-1.97%	1,245,270
May 18, 2026	2.90	2.96	2.87	2.95	2.95	1.37%	1,378,137
May 15, 2026	2.96	2.96	2.87	2.91	2.91	-1.49%	2,002,293
May 14, 2026	2.89	3.02	2.84	2.95	2.95	2.86%	4,080,392
May 13, 2026	2.90	2.93	2.86	2.87	2.87	-0.07%	1,624,522
May 12, 2026	2.90	2.96	2.86	2.87	2.87	-2.04%	2,266,025
May 11, 2026	2.90	2.94	2.88	2.93	2.93	1.17%	958,455
May 8, 2026	2.92	2.93	2.90	2.90	2.90	-0.62%	838,723
May 7, 2026	2.94	2.95	2.90	2.92	2.92	0.21%	1,483,629
May 6, 2026	2.87	2.97	2.87	2.91	2.91	0.97%	1,756,295
May 5, 2026	2.89	2.92	2.86	2.88	2.88	-0.35%	1,078,601
May 4, 2026	2.92	2.93	2.88	2.89	2.89	-0.28%	1,048,699
Apr 30, 2026	2.87	2.92	2.85	2.90	2.90	0.14%	1,298,670
Apr 29, 2026	2.94	2.94	2.88	2.90	2.90	-0.75%	1,608,871
Apr 28, 2026	2.90	3.00	2.89	2.92	2.92	0.69%	3,007,800
Apr 27, 2026	2.95	2.97	2.88	2.90	2.90	-1.83%	2,172,929
Apr 24, 2026	2.99	3.00	2.95	2.95	2.95	-1.86%	1,406,900
Apr 23, 2026	3.05	3.06	2.98	3.01	3.01	-0.99%	1,779,122
Apr 22, 2026	3.10	3.12	3.03	3.04	3.04	-2.12%	2,517,688
Apr 21, 2026	3.11	3.16	3.09	3.11	3.11	0.78%	3,721,504
Apr 20, 2026	3.02	3.14	2.99	3.08	3.08	1.45%	4,276,093
Apr 17, 2026	3.03	3.04	2.95	3.04	3.04	0.73%	3,943,597
Apr 16, 2026	2.85	3.07	2.85	3.02	3.02	7.48%	10,293,810
Apr 15, 2026	2.83	2.84	2.78	2.81	2.81	-0.14%	2,160,168
Apr 14, 2026	2.81	2.83	2.78	2.81	2.81	1.74%	2,028,959
Apr 13, 2026	2.79	2.79	2.73	2.76	2.76	-1.57%	2,047,489
Apr 10, 2026	2.74	2.82	2.73	2.81	2.81	2.63%	2,397,193
Apr 9, 2026	2.77	2.77	2.72	2.73	2.73	-1.51%	2,114,859
Apr 8, 2026	2.79	2.80	2.75	2.78	2.78	3.58%	2,640,691
Apr 7, 2026	2.65	2.76	2.62	2.68	2.68	2.76%	3,299,436
Apr 2, 2026	2.61	2.63	2.58	2.61	2.61	-0.91%	1,416,680
Apr 1, 2026	2.64	2.65	2.57	2.63	2.63	1.86%	2,129,322
Mar 31, 2026	2.61	2.62	2.55	2.58	2.58	-0.08%	1,267,299
Mar 30, 2026	2.55	2.60	2.53	2.59	2.59	-0.39%	1,223,669
Mar 27, 2026	2.62	2.65	2.59	2.60	2.60	-0.76%	2,207,363
Mar 26, 2026	2.58	2.67	2.57	2.62	2.62	1.08%	2,376,324
Mar 25, 2026	2.56	2.63	2.56	2.59	2.59	1.97%	2,167,541
Mar 24, 2026	2.50	2.56	2.47	2.54	2.54	2.59%	1,736,838
Mar 23, 2026	2.38	2.51	2.35	2.47	2.47	3.08%	4,550,323
Mar 20, 2026	2.53	2.53	2.40	2.40	2.40	-5.21%	3,514,998
Mar 19, 2026	2.49	2.55	2.44	2.53	2.53	1.93%	3,323,972
Mar 18, 2026	2.44	2.54	2.40	2.48	2.48	2.22%	2,743,485
Mar 17, 2026	2.41	2.48	2.32	2.43	2.43	2.19%	4,244,929
Mar 16, 2026	2.55	2.57	2.36	2.38	2.38	-6.89%	5,438,167
Mar 13, 2026	2.52	2.60	2.49	2.55	2.55	2.32%	3,531,876
Mar 12, 2026	2.84	2.84	2.40	2.50	2.50	-11.99%	15,330,840
Mar 11, 2026	2.96	2.96	2.84	2.84	2.84	-3.86%	2,081,300