BIT:MFEA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	2.08	2.12	2.07	2.11	2.11	1.25%	1,353,239
Oct 26, 2026	2.08	2.11	2.08	2.08	2.08	-0.10%	1,362,738
Oct 23, 2026	2.10	2.11	2.08	2.08	2.08	-0.38%	1,474,425
Oct 22, 2026	2.12	2.12	2.09	2.09	2.09	-0.95%	1,359,227
Oct 21, 2026	2.10	2.13	2.08	2.11	2.11	0.67%	1,578,337
Oct 20, 2026	2.09	2.11	2.06	2.10	2.10	0.58%	1,948,882
Oct 19, 2026	2.12	2.13	2.05	2.09	2.09	-2.71%	2,982,134
Oct 16, 2026	2.11	2.16	2.10	2.14	2.14	1.90%	1,727,825
Oct 15, 2026	2.07	2.12	2.07	2.10	2.10	1.06%	2,670,497
Oct 14, 2026	2.10	2.11	2.07	2.08	2.08	-0.48%	2,649,205
Oct 13, 2026	2.10	2.11	2.08	2.09	2.09	0.29%	2,105,340
Oct 12, 2026	2.13	2.15	2.08	2.09	2.09	-2.16%	4,065,405
Oct 9, 2026	2.16	2.18	2.11	2.13	2.13	-1.11%	3,930,647
Oct 8, 2026	2.15	2.18	2.13	2.16	2.16	-0.55%	1,781,332
Oct 7, 2026	2.24	2.25	2.15	2.17	2.17	-3.64%	3,534,185
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