BME:MFEA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	2.64	2.65	2.58	2.58	2.58	-2.64%	28,297
Aug 26, 2026	2.64	2.65	2.64	2.65	2.65	-1.63%	2,076
Aug 25, 2026	2.65	2.69	2.65	2.69	2.69	0.15%	1,845
Aug 24, 2026	2.69	2.70	2.64	2.69	2.69	1.74%	7,935
Aug 21, 2026	2.66	2.70	2.64	2.64	2.64	-0.68%	12,043
Aug 20, 2026	2.66	2.66	2.66	2.66	2.66	-	215
Aug 19, 2026	2.68	2.68	2.66	2.66	2.66	-0.52%	2,987
Aug 18, 2026	2.69	2.74	2.67	2.68	2.68	-2.26%	31,602
Aug 17, 2026	2.65	2.74	2.65	2.74	2.74	2.55%	19,739
Aug 14, 2026	2.74	2.74	2.65	2.67	2.67	-2.91%	16,670
Aug 13, 2026	2.63	2.75	2.63	2.75	2.75	2.84%	25,045
Aug 12, 2026	2.66	2.68	2.61	2.67	2.67	0.45%	31,004
Aug 11, 2026	2.72	2.72	2.66	2.66	2.66	-2.28%	3,306
Aug 10, 2026	2.74	2.77	2.67	2.72	2.72	0.15%	41,725
Aug 7, 2026	2.62	2.72	2.62	2.72	2.72	3.58%	39,530
Aug 6, 2026	2.66	2.68	2.63	2.63	2.63	0.08%	8,444
Aug 5, 2026	2.65	2.70	2.61	2.62	2.62	0.31%	20,234
Aug 4, 2026	2.71	2.71	2.62	2.62	2.62	-0.38%	12,150
Aug 3, 2026	2.65	2.65	2.60	2.63	2.63	1.08%	15,389
Jul 31, 2026	2.60	2.60	2.59	2.60	2.60	-0.08%	12,819
Jul 30, 2026	2.62	2.65	2.59	2.60	2.60	-0.23%	23,430
Jul 29, 2026	2.62	2.65	2.61	2.61	2.61	-1.66%	5,118
Jul 28, 2026	2.63	2.66	2.61	2.65	2.65	1.22%	140,750
Jul 27, 2026	2.67	2.69	2.61	2.62	2.62	1.08%	104,614
Jul 24, 2026	2.62	2.62	2.55	2.59	2.59	0.78%	41,900
Jul 23, 2026	2.64	2.64	2.55	2.57	2.57	-0.77%	59,750
Jul 22, 2026	2.58	2.71	2.55	2.59	2.59	0.62%	164,749
Jul 21, 2026	2.56	2.59	2.52	2.57	2.57	0.23%	68,815
Jul 20, 2026	2.56	2.60	2.49	2.57	2.57	-1.38%	195,619
Jul 17, 2026	2.94	3.05	2.82	2.82	2.60	-2.49%	363,948
Jul 16, 2026	2.87	2.90	2.86	2.90	2.67	1.97%	91,100
Jul 15, 2026	2.94	2.94	2.82	2.84	2.62	-1.59%	513,838
Jul 14, 2026	2.85	2.89	2.82	2.89	2.66	0.21%	56,013
Jul 13, 2026	2.83	2.89	2.79	2.88	2.66	0.70%	47,787
Jul 10, 2026	2.88	2.89	2.83	2.86	2.64	0.49%	57,236
Jul 9, 2026	2.84	2.89	2.79	2.85	2.62	0.99%	66,379
Jul 8, 2026	2.85	2.87	2.76	2.82	2.60	-2.76%	50,470
Jul 7, 2026	2.91	2.91	2.86	2.90	2.67	-1.43%	57,819
Jul 6, 2026	2.94	2.94	2.92	2.94	2.71	1.10%	14,372
Jul 3, 2026	2.88	2.91	2.87	2.91	2.68	1.04%	4,832
Jul 2, 2026	2.86	2.88	2.85	2.88	2.65	2.27%	18,777
Jul 1, 2026	2.85	2.85	2.77	2.81	2.59	-0.42%	55,538
Jun 30, 2026	2.82	2.89	2.79	2.83	2.61	-0.07%	62,828
Jun 29, 2026	2.79	2.90	2.79	2.83	2.61	-0.98%	20,007
Jun 26, 2026	2.85	3.06	2.78	2.86	2.63	-0.76%	158,653
Jun 25, 2026	2.87	2.89	2.86	2.88	2.65	0.35%	10,303
Jun 24, 2026	2.90	2.90	2.83	2.87	2.64	-1.31%	70,998
Jun 23, 2026	2.98	2.99	2.88	2.91	2.68	-4.28%	78,520
Jun 22, 2026	3.08	3.08	3.01	3.04	2.80	0.20%	1,472
Jun 19, 2026	3.02	3.08	3.02	3.03	2.79	0.46%	15,197