MF Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	18.10	19.50	18.00	19.50	19.50	-	633
May 20, 2026	18.80	19.50	18.20	19.50	19.50	-	403
May 14, 2026	19.20	19.50	19.00	19.50	19.50	1.56%	258
May 12, 2026	19.00	19.20	18.60	19.20	19.20	2.13%	293
May 11, 2026	18.70	19.00	18.70	18.80	18.80	-	695
Apr 30, 2026	18.10	18.80	18.10	18.80	18.80	-	85
Apr 28, 2026	18.80	18.80	18.80	18.80	18.80	-	2
Apr 21, 2026	18.20	18.80	18.20	18.80	18.80	-	110
Apr 16, 2026	18.40	18.80	18.40	18.80	18.80	-1.05%	53
Apr 15, 2026	19.00	19.00	19.00	19.00	19.00	-	10
Apr 3, 2026	19.00	19.00	19.00	19.00	19.00	-	50
Apr 1, 2026	18.90	19.00	18.90	19.00	19.00	4.40%	30
Mar 30, 2026	18.20	18.20	18.20	18.20	18.20	-4.21%	1
Mar 19, 2026	18.20	19.00	18.20	19.00	19.00	-1.55%	7
Mar 12, 2026	19.30	19.30	19.30	19.30	19.30	0.52%	12
Mar 9, 2026	18.40	19.20	18.40	19.20	19.20	-1.54%	158
Mar 4, 2026	19.50	19.50	19.50	19.50	19.50	4.28%	5
Mar 3, 2026	18.80	19.50	18.70	18.70	18.70	-3.61%	173
Mar 2, 2026	18.70	19.70	18.70	19.40	19.40	-1.52%	270
Feb 25, 2026	19.00	19.80	18.60	19.70	19.70	-	425
Feb 24, 2026	19.00	19.90	18.50	19.70	19.70	-1.50%	554
Feb 23, 2026	20.00	21.20	19.00	20.00	20.00	8.11%	397
Feb 18, 2026	18.50	18.50	18.50	18.50	18.50	-	26
Feb 12, 2026	18.50	18.50	18.50	18.50	18.50	-	60
Feb 11, 2026	18.50	18.50	18.50	18.50	18.50	-	10
Jan 23, 2026	17.40	18.50	17.40	18.50	18.50	-1.60%	53
Jan 15, 2026	18.80	18.80	18.80	18.80	18.80	-	10
Jan 9, 2026	16.80	18.80	16.80	18.80	18.80	-	9
Jan 5, 2026	18.20	18.80	18.20	18.80	18.80	3.30%	54
Dec 23, 2025	17.50	18.20	17.50	18.20	18.20	0.55%	200
Dec 22, 2025	18.10	18.10	18.10	18.10	18.10	1.12%	25
Dec 19, 2025	18.40	18.40	16.50	17.90	17.90	-3.24%	334
Dec 17, 2025	18.40	18.50	17.00	18.50	18.50	-2.12%	655
Dec 16, 2025	18.90	18.90	18.90	18.90	18.90	0.53%	10
Dec 9, 2025	18.80	18.80	18.80	18.80	18.80	3.30%	55
Dec 2, 2025	17.40	18.20	17.40	18.20	18.20	-	9
Nov 28, 2025	17.40	18.20	17.40	18.20	18.20	-	35