BME:MFEA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 18, 2026	3.04	3.04	2.98	3.02	2.78	-0.53%	10,677
Jun 17, 2026	3.01	3.05	3.01	3.03	2.80	-0.26%	7,598
Jun 16, 2026	3.05	3.05	3.02	3.04	2.80	0.93%	4,278
Jun 15, 2026	3.03	3.03	3.01	3.01	2.78	0.07%	5,443
Jun 12, 2026	3.02	3.08	2.97	3.01	2.78	1.76%	24,585
Jun 11, 2026	3.02	3.02	2.96	2.96	2.73	-1.73%	15,116
Jun 10, 2026	2.98	3.01	2.95	3.01	2.78	1.01%	5,173
Jun 9, 2026	2.99	2.99	2.95	2.98	2.75	-0.07%	5,086
Jun 8, 2026	2.90	2.99	2.90	2.98	2.75	2.47%	10,112
Jun 5, 2026	2.94	2.96	2.90	2.91	2.68	0.34%	14,562
Jun 4, 2026	2.97	2.97	2.90	2.90	2.67	-0.96%	31,180
Jun 3, 2026	3.03	3.03	2.91	2.93	2.70	-0.20%	43,649
Jun 2, 2026	3.02	3.04	2.93	2.93	2.71	-2.78%	27,367
Jun 1, 2026	3.02	3.02	2.95	3.02	2.78	-0.33%	12,042
May 29, 2026	2.92	3.03	2.92	3.03	2.79	3.34%	40,137