BME:MFEA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	2.25	2.29	2.20	2.26	2.26	2.36%	8,609
Oct 5, 2026	2.21	2.23	2.19	2.21	2.21	0.09%	19,530
Oct 2, 2026	2.21	2.24	2.12	2.21	2.21	-1.78%	83,731
Oct 1, 2026	2.28	2.29	2.21	2.25	2.25	-1.49%	41,245
Sep 30, 2026	2.32	2.33	2.27	2.28	2.28	-0.96%	18,981
Sep 29, 2026	2.31	2.32	2.29	2.30	2.30	-0.86%	17,569
Sep 28, 2026	2.36	2.36	2.30	2.32	2.32	-1.78%	21,787
Sep 25, 2026	2.36	2.36	2.36	2.36	2.36	-	-
Sep 24, 2026	2.30	2.37	2.23	2.36	2.36	0.34%	73,573
Sep 23, 2026	2.34	2.36	2.27	2.36	2.36	1.20%	75,927
Sep 22, 2026	2.38	2.39	2.29	2.33	2.33	-1.10%	64,350
Sep 21, 2026	2.51	2.51	2.35	2.35	2.35	-2.81%	55,431
Sep 18, 2026	2.42	2.46	2.38	2.42	2.42	-1.78%	125,966
Sep 17, 2026	2.47	2.57	2.42	2.47	2.47	-1.91%	138,974
Sep 16, 2026	2.53	2.53	2.46	2.51	2.51	-1.10%	9,584
Sep 15, 2026	2.48	2.57	2.48	2.54	2.54	1.68%	8,011
Sep 14, 2026	2.61	2.61	2.49	2.50	2.50	-1.96%	6,444
Sep 11, 2026	2.46	2.55	2.46	2.55	2.55	3.16%	10,166
Sep 10, 2026	2.51	2.52	2.47	2.47	2.47	0.49%	6,209
Sep 9, 2026	2.45	2.54	2.42	2.46	2.46	-1.99%	23,513
Sep 8, 2026	2.50	2.54	2.50	2.51	2.51	1.78%	7,600
Sep 7, 2026	2.45	2.53	2.45	2.47	2.47	-2.84%	8,704
Sep 4, 2026	2.50	2.55	2.49	2.54	2.54	0.71%	9,500
Sep 3, 2026	2.52	2.52	2.52	2.52	2.52	-	-
Sep 2, 2026	2.51	2.56	2.46	2.52	2.52	-0.16%	21,578
Sep 1, 2026	2.55	2.59	2.52	2.52	2.52	-2.92%	2,498
Aug 31, 2026	2.64	2.64	2.55	2.60	2.60	2.36%	6,339
Aug 28, 2026	2.58	2.58	2.54	2.54	2.54	-1.55%	26,633
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