EPA:MFE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	83.92	83.92	83.66	83.66	-	0.10%	5,140
Sep 22, 2026	83.36	83.80	83.00	83.58	83.58	0.24%	5,139
Sep 21, 2026	83.02	83.44	82.97	83.38	83.38	1.30%	3,723
Sep 18, 2026	83.16	83.23	82.20	82.31	82.31	-1.18%	13,901
Sep 17, 2026	83.11	83.45	83.01	83.29	83.29	0.86%	6,895
Sep 16, 2026	82.55	82.64	82.22	82.58	82.58	0.66%	2,177
Sep 15, 2026	82.02	82.33	81.57	82.04	82.04	-0.24%	22,223
Sep 14, 2026	82.77	82.82	82.05	82.24	82.24	-1.30%	1,647
Sep 11, 2026	83.05	83.56	83.05	83.32	83.32	0.63%	1,144
Sep 10, 2026	83.21	83.23	82.57	82.80	82.80	-0.33%	321,857
Sep 9, 2026	83.94	83.94	82.77	83.07	83.07	-1.47%	98,918
Sep 8, 2026	84.03	84.31	83.69	84.31	84.31	0.20%	2,871
Sep 7, 2026	84.13	84.17	84.00	84.14	84.14	0.15%	55
Sep 4, 2026	83.54	84.12	83.54	84.01	84.01	0.36%	30,105
Sep 3, 2026	83.53	83.66	83.27	83.71	83.71	0.41%	4,098
Sep 2, 2026	83.51	83.51	83.00	83.37	83.37	-0.08%	623
Sep 1, 2026	84.18	84.18	83.35	83.44	83.44	-0.95%	2,464
Aug 31, 2026	84.82	84.88	84.68	84.24	84.24	-0.87%	88
Aug 28, 2026	84.86	84.89	84.76	84.98	84.98	0.88%	321
Aug 27, 2026	85.14	85.14	84.20	84.24	84.24	-0.79%	1,707
Aug 26, 2026	84.99	85.13	84.80	84.91	84.91	0.13%	446
Aug 25, 2026	85.00	85.14	84.78	84.80	84.80	0.26%	4,961
Aug 24, 2026	84.48	84.77	84.48	84.58	84.58	-0.07%	2,042
Aug 21, 2026	84.39	84.71	84.39	84.64	84.64	0.44%	472
Aug 20, 2026	84.53	84.57	84.00	84.27	84.27	-0.35%	84,580
Aug 19, 2026	85.01	85.04	84.43	84.57	84.57	-0.39%	2,827
Aug 18, 2026	85.70	85.70	84.88	84.90	84.90	-1.35%	562,631
Aug 17, 2026	86.33	86.33	85.99	86.06	86.06	0.06%	970
Aug 14, 2026	86.28	86.35	86.07	86.01	86.01	-0.19%	2,104
Aug 13, 2026	86.25	86.40	86.14	86.17	86.17	0.31%	26,025
Aug 12, 2026	86.22	86.22	85.86	85.90	85.90	0.05%	2,445
Aug 11, 2026	85.85	86.19	85.62	85.86	85.86	0.14%	10,075
Aug 10, 2026	85.70	86.01	85.62	85.74	85.74	0.13%	109,035
Aug 7, 2026	85.55	86.02	85.41	85.63	85.63	0.15%	1,969
Aug 6, 2026	85.37	85.69	85.37	85.50	85.50	0.53%	294
Aug 5, 2026	85.52	85.52	85.12	85.05	85.05	-0.05%	95
Aug 4, 2026	84.87	85.03	84.70	85.09	85.09	0.95%	229
Aug 3, 2026	83.97	84.41	83.94	84.29	84.29	1.08%	1,786
Jul 31, 2026	83.88	84.35	83.33	83.39	83.39	0.17%	3,107
Jul 30, 2026	82.42	83.56	82.38	83.25	83.25	1.36%	1,253
Jul 29, 2026	82.80	82.80	82.19	82.13	82.13	-0.74%	4,749
Jul 28, 2026	82.86	82.86	82.73	82.74	82.74	-0.17%	35
Jul 27, 2026	83.75	83.93	82.91	82.88	82.88	-0.08%	5,336
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