EPA:MFEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	19.20	19.20	19.01	19.01	19.01	-0.41%	5,142
Sep 22, 2026	19.05	19.18	19.00	19.09	19.09	0.18%	43,155
Sep 21, 2026	18.98	19.07	18.98	19.06	19.06	1.26%	14,564
Sep 18, 2026	19.00	19.00	18.70	18.82	18.82	-1.15%	6,930
Sep 17, 2026	19.00	19.08	18.98	19.04	19.04	0.88%	8,607
Sep 16, 2026	18.86	18.90	18.78	18.87	18.87	0.62%	640
Sep 15, 2026	18.74	18.84	18.63	18.76	18.76	-0.80%	15,730
Sep 14, 2026	18.92	18.95	18.76	18.91	18.91	-0.82%	2,485
Sep 11, 2026	18.98	19.08	18.96	19.06	19.06	0.77%	14,517
Sep 10, 2026	19.03	19.05	18.90	18.92	18.92	-0.34%	45,316
Sep 9, 2026	19.22	19.22	18.91	18.98	18.98	-1.53%	12,754
Sep 8, 2026	19.21	19.29	19.14	19.28	19.28	0.02%	4,553
Sep 7, 2026	19.24	19.27	19.17	19.27	19.27	0.33%	4,569
Sep 4, 2026	19.10	19.38	19.10	19.21	19.21	0.39%	3,825
Sep 3, 2026	19.10	19.13	19.03	19.13	19.13	0.34%	11,646
Sep 2, 2026	19.12	19.14	18.98	19.07	19.07	-0.02%	3,250
Sep 1, 2026	19.25	19.29	19.06	19.07	19.07	-1.06%	14,955
Aug 31, 2026	19.40	19.42	19.26	19.28	19.28	-0.86%	4,025
Aug 28, 2026	19.39	19.45	19.37	19.45	19.45	0.98%	2,226
Aug 27, 2026	19.47	19.47	19.23	19.26	19.26	-0.79%	19,069
Aug 26, 2026	19.43	19.49	19.36	19.41	19.41	0.13%	1,391
Aug 25, 2026	19.42	19.46	19.36	19.39	19.39	0.37%	21,631
Aug 24, 2026	19.31	19.39	19.28	19.31	19.31	-0.19%	16,112
Aug 21, 2026	19.29	19.39	19.29	19.35	19.35	0.37%	592
Aug 20, 2026	19.35	19.35	19.20	19.28	19.28	-0.15%	5,520
Aug 19, 2026	19.46	19.46	19.31	19.31	19.31	-0.64%	2,716
Aug 18, 2026	19.59	19.59	19.45	19.43	19.43	-1.14%	1,844
Aug 17, 2026	19.74	19.77	19.65	19.65	19.65	-0.04%	7,028
Aug 14, 2026	19.72	19.73	19.66	19.66	19.66	-0.23%	6,459
Aug 13, 2026	19.72	19.76	19.71	19.71	19.71	0.39%	9,082
Aug 12, 2026	19.71	19.72	19.64	19.63	19.63	-0.06%	3,811
Aug 11, 2026	19.62	19.69	19.58	19.64	19.64	0.28%	3,263
Aug 10, 2026	19.59	19.67	19.57	19.59	19.59	0.16%	15,745
Aug 7, 2026	19.55	19.66	19.55	19.56	19.56	0.18%	9,068
Aug 6, 2026	19.53	19.59	19.52	19.52	19.52	0.45%	93,765
Aug 5, 2026	19.56	19.57	19.43	19.43	19.43	-0.06%	4,752
Aug 4, 2026	19.42	19.45	19.34	19.45	19.45	1.01%	37,359
Aug 3, 2026	19.20	19.29	19.17	19.25	19.25	1.00%	13,159
Jul 31, 2026	19.20	19.29	19.03	19.06	19.06	0.18%	25,367
Jul 30, 2026	18.84	19.10	18.80	19.03	19.03	1.28%	1,099
Jul 29, 2026	18.93	18.93	18.78	18.79	18.79	-0.63%	3,842
Jul 28, 2026	18.95	18.96	18.84	18.91	18.91	-0.15%	636
Jul 27, 2026	19.14	19.19	18.96	18.94	18.94	-0.02%	15,678
Jul 24, 2026	18.84	18.94	18.82	18.94	18.94	0.70%	5,679
Jul 23, 2026	19.01	19.01	18.77	18.81	18.81	-1.57%	2,555
Jul 22, 2026	18.92	19.12	18.92	19.11	19.11	0.58%	1,554
Jul 21, 2026	18.90	19.00	18.86	19.00	19.00	1.07%	2,194
Jul 20, 2026	18.81	18.92	18.77	18.80	18.80	-0.17%	17,579
Jul 17, 2026	18.80	18.83	18.70	18.83	18.83	-0.66%	4,551
Jul 16, 2026	18.99	18.99	18.75	18.95	18.95	0.07%	5,768