Mufin Green Finance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	127.80	127.80	122.10	123.50	123.50	-2.33%	126,465
May 27, 2026	126.05	128.10	124.70	126.45	126.45	0.92%	71,998
May 26, 2026	124.30	127.90	123.60	125.30	125.30	1.21%	179,296
May 25, 2026	123.00	124.30	121.00	123.80	123.80	1.68%	101,295
May 22, 2026	124.40	124.40	119.00	121.75	121.75	-0.53%	261,047
May 21, 2026	122.60	123.00	120.75	122.40	122.40	1.16%	108,559
May 20, 2026	119.15	121.50	117.80	121.00	121.00	1.60%	49,080
May 19, 2026	117.30	120.25	116.20	119.10	119.10	2.50%	86,109
May 18, 2026	114.05	116.85	111.35	116.20	116.20	3.66%	20,321
May 15, 2026	115.05	115.05	111.85	112.10	112.10	-1.67%	44,531
May 14, 2026	114.00	114.75	111.80	114.00	114.00	1.51%	133,903
May 13, 2026	113.75	114.00	111.55	112.30	112.30	-0.53%	47,128
May 12, 2026	117.15	117.40	112.00	112.90	112.90	-3.01%	39,285
May 11, 2026	118.60	118.60	115.25	116.40	116.40	-1.61%	69,365
May 8, 2026	119.00	121.70	117.65	118.30	118.30	-0.42%	116,096
May 7, 2026	116.60	119.25	115.60	118.80	118.80	2.55%	91,305
May 6, 2026	115.25	116.60	114.40	115.85	115.85	0.70%	23,305
May 5, 2026	114.45	115.50	113.25	115.05	115.05	0.48%	63,372
May 4, 2026	116.00	116.00	113.40	114.50	114.50	-0.02%	72,956
Apr 30, 2026	115.80	115.80	113.00	114.52	114.52	-0.75%	53,052
Apr 29, 2026	116.80	116.80	114.50	115.39	115.39	-0.10%	63,654
Apr 28, 2026	117.76	117.76	115.13	115.50	115.50	-1.73%	39,048
Apr 27, 2026	115.96	118.78	114.60	117.53	117.53	1.88%	118,170
Apr 24, 2026	116.61	117.20	113.51	115.36	115.36	-1.21%	220,061
Apr 23, 2026	116.46	118.47	115.36	116.77	116.77	-0.14%	258,631
Apr 22, 2026	117.02	118.50	113.00	116.93	116.93	0.63%	1,916,592
Apr 21, 2026	117.92	119.46	115.58	116.20	116.20	-0.14%	47,436
Apr 20, 2026	114.80	120.00	114.38	116.36	116.36	2.79%	45,121
Apr 17, 2026	111.96	114.89	111.20	113.20	113.20	0.97%	97,665
Apr 16, 2026	112.76	112.76	110.20	112.11	112.11	-0.70%	53,533
Apr 15, 2026	113.99	113.99	110.70	112.90	112.90	2.65%	58,434
Apr 13, 2026	104.21	111.34	102.93	109.99	109.99	2.84%	73,878
Apr 10, 2026	104.00	107.99	103.60	106.95	106.95	4.05%	52,265
Apr 9, 2026	104.50	105.71	102.02	102.79	102.79	-1.50%	55,099
Apr 8, 2026	104.73	105.44	101.40	104.36	104.36	3.60%	52,861
Apr 7, 2026	101.14	101.14	99.00	100.73	100.73	0.01%	57,425
Apr 6, 2026	102.01	102.02	98.80	100.72	100.72	1.05%	40,623
Apr 2, 2026	101.00	102.00	98.50	99.67	99.67	-2.85%	36,976
Apr 1, 2026	100.00	104.48	99.00	102.59	102.59	7.88%	58,585
Mar 30, 2026	99.90	100.00	94.80	95.10	95.10	-4.71%	101,857
Mar 27, 2026	103.60	103.60	97.50	99.80	99.80	-3.53%	147,972
Mar 25, 2026	102.95	105.25	102.30	103.45	103.45	3.14%	26,781
Mar 24, 2026	102.00	102.40	99.30	100.30	100.30	1.83%	24,910
Mar 23, 2026	103.25	103.25	97.20	98.50	98.50	-4.74%	50,484
Mar 20, 2026	105.00	105.10	101.95	103.40	103.40	0.68%	54,457
Mar 19, 2026	105.65	105.70	102.35	102.70	102.70	-2.84%	57,746
Mar 18, 2026	104.00	109.00	103.40	105.70	105.70	2.03%	42,765
Mar 17, 2026	103.00	105.05	98.60	103.60	103.60	3.50%	12,988
Mar 16, 2026	103.00	103.40	99.35	100.10	100.10	-0.35%	64,577
Mar 13, 2026	105.00	105.00	100.15	100.45	100.45	-3.83%	57,073