BME:MFEA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	2.94	3.05	2.82	2.82	2.82	-2.49%	363,948
Jul 16, 2026	2.87	2.90	2.86	2.90	2.90	1.97%	91,100
Jul 15, 2026	2.94	2.94	2.82	2.84	2.84	-1.59%	513,838
Jul 14, 2026	2.85	2.89	2.82	2.89	2.89	0.21%	56,013
Jul 13, 2026	2.83	2.89	2.79	2.88	2.88	0.70%	47,787
Jul 10, 2026	2.88	2.89	2.83	2.86	2.86	0.49%	57,236
Jul 9, 2026	2.84	2.89	2.79	2.85	2.85	0.99%	66,379
Jul 8, 2026	2.85	2.87	2.76	2.82	2.82	-2.76%	50,470
Jul 7, 2026	2.91	2.91	2.86	2.90	2.90	-1.43%	57,819
Jul 6, 2026	2.94	2.94	2.92	2.94	2.94	1.10%	14,372
Jul 3, 2026	2.88	2.91	2.87	2.91	2.91	1.04%	4,832
Jul 2, 2026	2.86	2.88	2.85	2.88	2.88	2.27%	18,777
Jul 1, 2026	2.85	2.85	2.77	2.81	2.81	-0.42%	55,538
Jun 30, 2026	2.82	2.89	2.79	2.83	2.83	-0.07%	62,828
Jun 29, 2026	2.79	2.90	2.79	2.83	2.83	-0.98%	20,007
Jun 26, 2026	2.85	3.06	2.78	2.86	2.86	-0.76%	158,653
Jun 25, 2026	2.87	2.89	2.86	2.88	2.88	0.35%	10,303
Jun 24, 2026	2.90	2.90	2.83	2.87	2.87	-1.31%	70,998
Jun 23, 2026	2.98	2.99	2.88	2.91	2.91	-4.28%	78,520
Jun 22, 2026	3.08	3.08	3.01	3.04	3.04	0.20%	1,472
Jun 19, 2026	3.02	3.08	3.02	3.03	3.03	0.46%	15,197
Jun 18, 2026	3.04	3.04	2.98	3.02	3.02	-0.53%	10,677
Jun 17, 2026	3.01	3.05	3.01	3.03	3.03	-0.26%	7,598
Jun 16, 2026	3.05	3.05	3.02	3.04	3.04	0.93%	4,278
Jun 15, 2026	3.03	3.03	3.01	3.01	3.01	0.07%	5,443
Jun 12, 2026	3.02	3.08	2.97	3.01	3.01	1.76%	24,585
Jun 11, 2026	3.02	3.02	2.96	2.96	2.96	-1.73%	15,116
Jun 10, 2026	2.98	3.01	2.95	3.01	3.01	1.01%	5,173
Jun 9, 2026	2.99	2.99	2.95	2.98	2.98	-0.07%	5,086
Jun 8, 2026	2.90	2.99	2.90	2.98	2.98	2.47%	10,112
Jun 5, 2026	2.94	2.96	2.90	2.91	2.91	0.34%	14,562
Jun 4, 2026	2.97	2.97	2.90	2.90	2.90	-0.96%	31,180
Jun 3, 2026	3.03	3.03	2.91	2.93	2.93	-0.20%	43,649
Jun 2, 2026	3.02	3.04	2.93	2.93	2.93	-2.78%	27,367
Jun 1, 2026	3.02	3.02	2.95	3.02	3.02	-0.33%	12,042
May 29, 2026	2.92	3.03	2.92	3.03	3.03	3.34%	40,137
May 28, 2026	2.90	2.93	2.90	2.93	2.93	-0.34%	572
May 27, 2026	2.94	2.95	2.90	2.94	2.94	0.41%	20,442
May 26, 2026	2.95	2.95	2.87	2.93	2.93	0.27%	8,213
May 25, 2026	2.96	2.96	2.91	2.92	2.92	0.97%	8,184
May 22, 2026	2.95	2.95	2.88	2.89	2.89	-1.43%	22,909
May 21, 2026	2.93	2.93	2.90	2.93	2.93	0.82%	11,409
May 20, 2026	2.89	2.93	2.89	2.91	2.91	-0.75%	13,994
May 19, 2026	2.97	2.97	2.93	2.93	2.93	1.81%	10,869
May 18, 2026	2.83	2.96	2.83	2.88	2.88	-0.14%	11,100
May 15, 2026	2.97	2.97	2.88	2.88	2.88	-2.96%	5,014
May 14, 2026	2.93	3.02	2.84	2.97	2.97	2.84%	43,744
May 13, 2026	2.89	2.89	2.86	2.89	2.89	-	6,245
May 12, 2026	2.91	2.91	2.87	2.89	2.89	-1.57%	8,679
May 11, 2026	2.90	3.04	2.90	2.94	2.94	0.62%	10,394