BME:MFEA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 8, 2026	2.91	2.94	2.91	2.92	2.92	0.27%	6,646
May 7, 2026	2.93	2.93	2.91	2.91	2.91	-0.68%	5,929
May 6, 2026	2.93	2.98	2.91	2.93	2.93	1.45%	15,942
May 5, 2026	2.93	2.94	2.87	2.89	2.89	-1.37%	9,050
May 4, 2026	2.92	2.93	2.89	2.93	2.93	0.34%	29,513
Apr 30, 2026	2.87	2.92	2.85	2.92	2.92	0.97%	12,202
Apr 29, 2026	2.96	2.96	2.89	2.89	2.89	-1.03%	15,019
Apr 28, 2026	2.90	2.94	2.90	2.92	2.92	1.39%	5,190
Apr 27, 2026	2.98	2.98	2.88	2.88	2.88	-2.70%	22,623
Apr 24, 2026	3.00	3.00	2.94	2.96	2.96	-2.57%	19,428
Apr 23, 2026	3.06	3.06	3.00	3.04	3.04	-0.39%	14,687
Apr 22, 2026	3.02	3.05	3.02	3.05	3.05	-1.87%	14,638
Apr 21, 2026	3.12	3.15	3.08	3.11	3.11	-0.38%	23,519
Apr 20, 2026	3.04	3.12	3.00	3.12	3.12	3.65%	24,356
Apr 17, 2026	3.05	3.05	2.96	3.01	3.01	0.07%	35,861