BIT:MFEA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	2.82	2.86	2.82	2.83	-	-0.14%	3,490,933
Jul 16, 2026	2.82	2.85	2.80	2.83	2.83	0.85%	3,035,064
Jul 15, 2026	2.85	2.85	2.79	2.81	2.81	-0.71%	4,348,203
Jul 14, 2026	2.80	2.86	2.80	2.83	2.83	0.28%	3,999,311
Jul 13, 2026	2.77	2.86	2.75	2.82	2.82	1.07%	3,340,051
Jul 10, 2026	2.79	2.83	2.78	2.79	2.79	0.50%	4,796,035
Jul 9, 2026	2.81	2.81	2.76	2.78	2.78	-0.29%	2,989,020
Jul 8, 2026	2.83	2.83	2.78	2.79	2.79	-1.69%	4,086,362
Jul 7, 2026	2.92	2.93	2.83	2.83	2.83	-2.68%	3,807,159
Jul 6, 2026	2.91	2.95	2.90	2.91	2.91	1.04%	3,252,152
Jul 3, 2026	2.88	2.92	2.87	2.88	2.88	0.35%	3,448,917
Jul 2, 2026	2.81	2.88	2.80	2.87	2.87	2.13%	3,173,330
Jul 1, 2026	2.82	2.83	2.74	2.81	2.81	-0.14%	4,516,671
Jun 30, 2026	2.82	2.83	2.78	2.82	2.82	-0.21%	2,744,006
Jun 29, 2026	2.84	2.86	2.81	2.82	2.82	-0.70%	1,756,188
Jun 26, 2026	2.86	2.87	2.78	2.84	2.84	-0.56%	4,896,321
Jun 25, 2026	2.86	2.89	2.84	2.86	2.86	-0.35%	2,909,913
Jun 24, 2026	2.89	2.89	2.81	2.87	2.87	-0.76%	6,365,390
Jun 23, 2026	2.99	3.00	2.88	2.89	2.89	-4.11%	7,393,572
Jun 22, 2026	3.04	3.07	2.99	3.01	3.01	-1.05%	2,181,341
Jun 19, 2026	3.03	3.10	3.02	3.05	3.05	0.79%	2,691,613
Jun 18, 2026	3.07	3.07	2.98	3.02	3.02	-1.37%	2,647,539
Jun 17, 2026	3.05	3.07	3.03	3.06	3.06	0.66%	1,994,788
Jun 16, 2026	3.03	3.05	3.02	3.04	3.04	0.86%	1,480,827
Jun 15, 2026	3.07	3.07	3.00	3.02	3.02	-0.13%	1,994,535
Jun 12, 2026	3.00	3.06	3.00	3.02	3.02	1.61%	3,922,007
Jun 11, 2026	3.00	3.02	2.96	2.97	2.97	-0.80%	2,242,456
Jun 10, 2026	2.98	3.02	2.95	3.00	3.00	0.54%	1,891,612
Jun 9, 2026	2.99	3.02	2.96	2.98	2.98	-0.13%	2,494,349
Jun 8, 2026	2.90	3.00	2.89	2.99	2.99	2.05%	2,346,351
Jun 5, 2026	2.91	2.97	2.90	2.93	2.93	0.76%	1,861,084
Jun 4, 2026	2.90	2.94	2.89	2.90	2.90	0.21%	1,423,258
Jun 3, 2026	2.95	2.97	2.89	2.90	2.90	-1.90%	2,656,328
Jun 2, 2026	2.98	3.05	2.93	2.95	2.95	-1.60%	2,254,693
Jun 1, 2026	3.03	3.03	2.96	3.00	3.00	-0.79%	1,997,530
May 29, 2026	2.96	3.04	2.96	3.03	3.03	2.79%	4,012,168
May 28, 2026	2.94	2.96	2.92	2.94	2.94	-0.54%	951,845
May 27, 2026	2.90	2.97	2.90	2.96	2.96	1.79%	1,978,996
May 26, 2026	2.91	2.94	2.90	2.91	2.91	-0.48%	1,482,276
May 25, 2026	2.91	2.93	2.90	2.92	2.92	0.83%	1,053,277
May 22, 2026	2.94	2.95	2.88	2.90	2.90	-0.69%	1,208,004
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