BIT:MFEA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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