EPA:MFE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	80.38	80.52	80.25	80.26	-	-0.51%	766
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
May 18, 2026	76.92	78.07	76.92	77.56	77.56	0.25%	895
May 15, 2026	78.01	78.02	77.27	77.37	77.37	-1.83%	4,675
May 14, 2026	78.41	78.81	78.37	78.81	78.81	1.45%	531
May 13, 2026	77.65	77.65	77.27	77.68	77.68	0.84%	2,534
May 12, 2026	77.27	77.67	77.11	77.03	77.03	-1.43%	3,028
May 11, 2026	78.17	78.17	77.86	78.15	78.15	0.14%	791
May 8, 2026	78.08	78.35	78.01	78.04	78.04	-0.84%	3,828
May 7, 2026	79.57	79.81	78.70	78.70	78.70	-0.92%	8,180
May 6, 2026	78.29	79.66	78.26	79.43	79.43	2.65%	157,018
May 5, 2026	76.26	77.39	76.26	77.38	77.38	1.70%	8,316
May 4, 2026	77.23	77.35	76.36	76.09	76.09	-1.35%	1,561
Apr 30, 2026	75.65	77.06	75.65	77.13	77.13	1.18%	648
Apr 29, 2026	76.64	76.64	76.15	76.23	76.23	-0.43%	825
Apr 28, 2026	76.62	77.00	76.40	76.56	76.56	-0.13%	29,768
Apr 27, 2026	77.07	77.52	76.62	76.66	76.66	-0.34%	1,064
Apr 24, 2026	77.07	77.38	76.57	76.92	76.92	-0.54%	3,151
Apr 23, 2026	77.03	77.35	76.76	77.34	77.34	-0.04%	253
Apr 22, 2026	77.98	77.98	77.40	77.37	77.37	-0.53%	803
Apr 21, 2026	78.44	78.64	77.73	77.78	77.78	-0.63%	775
Apr 20, 2026	78.23	78.30	78.10	78.27	78.27	-0.95%	2,266
Apr 17, 2026	77.56	79.15	77.56	79.02	79.02	1.80%	332
Apr 16, 2026	77.97	78.06	77.57	77.62	77.62	-0.12%	3,050
Apr 15, 2026	77.98	77.98	77.66	77.71	77.71	-0.50%	5,179
Apr 14, 2026	77.62	78.05	77.62	78.10	78.10	1.35%	78,657
Apr 13, 2026	76.53	77.13	76.33	77.06	77.06	-0.36%	216,070
Apr 10, 2026	76.95	77.54	76.93	77.34	77.34	0.68%	393
Apr 9, 2026	76.88	76.90	76.27	76.82	76.82	-0.32%	207,963
Apr 8, 2026	77.02	77.35	76.41	77.07	77.07	4.63%	376,410
Apr 7, 2026	74.50	74.94	73.43	73.66	73.66	-0.86%	2,291
Apr 2, 2026	73.38	74.41	73.05	74.30	74.30	-0.34%	1,207
Apr 1, 2026	74.51	74.62	73.87	74.55	74.55	2.90%	12,445
Mar 31, 2026	72.11	72.89	72.11	72.45	72.45	0.72%	7,342
Mar 30, 2026	71.47	72.26	71.33	71.93	71.93	0.42%	13,492
Mar 27, 2026	72.37	72.37	71.23	71.63	71.63	-0.94%	60,374
Mar 26, 2026	72.83	72.89	72.27	72.31	72.31	-1.32%	4,601
Mar 25, 2026	73.42	73.62	73.09	73.28	73.28	1.30%	5,373
Mar 24, 2026	72.38	72.43	71.47	72.34	72.34	0.25%	6,912
Mar 23, 2026	70.15	73.29	69.65	72.16	72.16	1.09%	5,552
Mar 20, 2026	73.42	73.56	71.44	71.38	71.38	-1.91%	3,681
Mar 19, 2026	73.45	73.45	72.43	72.77	72.77	-2.39%	5,928
Mar 18, 2026	75.33	75.55	74.43	74.55	74.55	-0.29%	51,652
Mar 17, 2026	74.22	75.08	74.22	74.77	74.77	0.55%	4,965