Mufin Green Finance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 12, 2026	105.45	105.50	102.95	104.45	104.45	-1.23%	39,013
Mar 11, 2026	111.50	111.50	104.85	105.75	105.75	-1.08%	42,268
Mar 10, 2026	103.95	108.30	103.90	106.90	106.90	3.84%	121,217
Mar 9, 2026	106.60	106.60	101.80	102.95	102.95	-4.63%	67,869
Mar 6, 2026	108.95	109.70	106.75	107.95	107.95	-0.28%	31,630
Mar 5, 2026	108.00	108.75	106.10	108.25	108.25	1.31%	20,518
Mar 4, 2026	108.40	108.40	104.00	106.85	106.85	-3.13%	96,935
Mar 2, 2026	113.50	113.50	109.25	110.30	110.30	-4.13%	43,586
Feb 27, 2026	116.50	116.50	113.75	115.05	115.05	-0.52%	5,978
Feb 26, 2026	118.95	118.95	113.45	115.65	115.65	-0.64%	34,417
Feb 25, 2026	117.00	117.20	115.20	116.40	116.40	-0.26%	14,648
Feb 24, 2026	117.40	117.40	115.50	116.70	116.70	-0.17%	6,990
Feb 23, 2026	117.00	118.25	116.00	116.90	116.90	0.95%	9,022
Feb 20, 2026	117.50	117.70	115.70	115.80	115.80	-0.13%	10,317