EPA:MFE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	83.75	83.93	82.93	82.93	-	-0.02%	5,169
Jul 24, 2026	82.28	82.82	82.28	82.95	82.95	1.02%	415
Jul 23, 2026	83.15	83.16	82.14	82.11	82.11	-1.71%	3,404
Jul 22, 2026	82.81	83.63	82.80	83.54	83.54	0.64%	7,235
Jul 21, 2026	82.71	83.00	82.49	83.01	83.01	0.79%	7,488
Jul 20, 2026	82.20	82.78	82.20	82.36	82.36	0.17%	6,252
Jul 17, 2026	82.14	82.26	81.92	82.22	82.22	-0.63%	524
Jul 16, 2026	83.07	83.07	82.00	82.74	82.74	-0.14%	2,268
Jul 15, 2026	83.27	83.30	82.96	82.86	82.86	-0.28%	1,457
Jul 14, 2026	82.38	83.12	82.20	83.09	83.09	0.27%	14,652
Jul 13, 2026	82.68	83.02	82.67	82.87	82.87	-0.12%	739
Jul 10, 2026	82.95	83.11	82.85	82.97	82.97	-0.12%	1,569
Jul 9, 2026	82.79	83.07	82.53	83.07	83.07	1.34%	3,123
Jul 8, 2026	82.87	82.87	81.73	81.97	81.97	-1.79%	300,047
Jul 7, 2026	84.39	84.58	83.46	83.46	83.46	-1.37%	340,194
Jul 6, 2026	84.75	84.99	84.39	84.62	84.62	-0.35%	553
Jul 3, 2026	84.53	84.91	84.33	84.92	84.92	1.01%	2,089
Jul 2, 2026	83.01	84.07	83.01	84.07	84.07	0.85%	16
Jul 1, 2026	83.70	83.89	83.13	83.36	83.36	-0.70%	1,339
Jun 30, 2026	83.34	83.87	83.27	83.95	83.95	1.49%	2,467
Jun 29, 2026	82.62	82.76	82.31	82.72	82.72	0.15%	4,085
Jun 26, 2026	82.91	82.91	82.24	82.60	82.60	-0.76%	3,002
Jun 25, 2026	82.93	83.40	82.87	83.23	83.23	0.80%	1,624
Jun 24, 2026	82.69	82.78	82.21	82.57	82.57	-0.34%	6,063
Jun 23, 2026	82.93	83.16	82.80	82.85	82.85	-1.33%	1,405
Jun 22, 2026	83.88	84.01	83.57	83.97	83.97	0.36%	203
Jun 19, 2026	83.91	84.07	83.51	83.67	83.67	-0.31%	750
Jun 18, 2026	83.80	83.90	83.57	83.93	83.93	0.27%	1,730
Jun 17, 2026	83.03	83.70	83.03	83.70	83.70	0.77%	298,041
Jun 16, 2026	83.10	83.35	83.06	83.06	83.06	0.18%	3,934
Jun 15, 2026	83.63	83.63	82.83	82.91	82.91	0.81%	4,911
Jun 12, 2026	81.73	82.43	81.59	82.24	82.24	1.96%	5,213
Jun 11, 2026	80.20	80.95	80.20	80.66	80.66	0.65%	2,255
Jun 10, 2026	80.57	80.61	79.46	80.14	80.14	-0.27%	6,205
Jun 9, 2026	80.80	81.67	80.75	80.36	80.36	-0.48%	4,153
Jun 8, 2026	79.76	80.86	79.76	80.75	80.75	0.14%	17,122
Jun 5, 2026	80.78	81.17	80.62	80.64	80.64	-0.40%	46,387
Jun 4, 2026	80.50	80.96	80.39	80.96	80.96	0.41%	352
Jun 3, 2026	80.88	80.94	80.53	80.63	80.63	-0.53%	3,049
Jun 2, 2026	80.85	81.17	80.67	81.06	81.06	1.16%	1,258
Jun 1, 2026	80.53	80.64	79.84	80.13	80.13	-0.36%	4,982
May 29, 2026	80.61	81.11	80.42	80.42	80.42	0.02%	434,521
May 28, 2026	80.38	80.52	80.00	80.40	80.40	-0.33%	2,006
May 27, 2026	80.94	81.30	80.35	80.67	80.67	0.04%	135,724
May 26, 2026	81.18	81.18	80.61	80.64	80.64	-0.88%	44,471
May 25, 2026	80.76	81.46	80.55	81.36	81.36	1.67%	14,257
May 22, 2026	79.76	80.14	79.62	80.02	80.02	0.77%	7,059
May 21, 2026	79.08	79.57	78.82	79.41	79.41	0.28%	30,272
May 20, 2026	77.79	79.29	77.79	79.19	79.19	1.79%	23,908
May 19, 2026	77.86	78.37	77.70	77.80	77.80	0.31%	2,154