BIT:MFEA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 31, 2026	2.56	2.58	2.55	2.58	-	1.18%	630,262
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
Jul 28, 2026	2.64	2.69	2.63	2.65	2.65	0.15%	2,587,794
Jul 27, 2026	2.62	2.70	2.61	2.65	2.65	2.00%	2,893,370
Jul 24, 2026	2.57	2.60	2.54	2.59	2.59	1.17%	1,904,945
Jul 23, 2026	2.62	2.64	2.56	2.56	2.56	-2.21%	2,718,903
Jul 22, 2026	2.59	2.64	2.54	2.62	2.62	1.94%	2,561,755
Jul 21, 2026	2.54	2.58	2.50	2.57	2.57	1.18%	3,409,795
Jul 20, 2026	2.60	2.60	2.45	2.54	2.54	-1.85%	12,561,562
Jul 17, 2026	2.82	2.86	2.81	2.81	2.59	-0.85%	6,910,758
Jul 16, 2026	2.82	2.85	2.80	2.83	2.61	0.85%	3,035,064
Jul 15, 2026	2.85	2.85	2.79	2.81	2.59	-0.71%	4,348,203
Jul 14, 2026	2.80	2.86	2.80	2.83	2.61	0.28%	3,999,311
Jul 13, 2026	2.77	2.86	2.75	2.82	2.60	1.07%	3,340,051
Jul 10, 2026	2.79	2.83	2.78	2.79	2.57	0.50%	4,796,035
Jul 9, 2026	2.81	2.81	2.76	2.78	2.56	-0.29%	2,989,020
Jul 8, 2026	2.83	2.83	2.78	2.79	2.57	-1.69%	4,086,362
Jul 7, 2026	2.92	2.93	2.83	2.83	2.61	-2.68%	3,807,159
Jul 6, 2026	2.91	2.95	2.90	2.91	2.68	1.04%	3,252,152
Jul 3, 2026	2.88	2.92	2.87	2.88	2.66	0.35%	3,448,917
Jul 2, 2026	2.81	2.88	2.80	2.87	2.65	2.13%	3,173,330
Jul 1, 2026	2.82	2.83	2.74	2.81	2.59	-0.14%	4,516,671
Jun 30, 2026	2.82	2.83	2.78	2.82	2.60	-0.21%	2,744,006
Jun 29, 2026	2.84	2.86	2.81	2.82	2.60	-0.70%	1,756,188
Jun 26, 2026	2.86	2.87	2.78	2.84	2.62	-0.56%	4,896,321
Jun 25, 2026	2.86	2.89	2.84	2.86	2.63	-0.35%	2,909,913
Jun 24, 2026	2.89	2.89	2.81	2.87	2.64	-0.76%	6,365,390
Jun 23, 2026	2.99	3.00	2.88	2.89	2.66	-4.11%	7,393,572