MFCAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
May 5, 2026	41.89	41.89	41.89	41.89	-	-
May 4, 2026	41.89	41.89	41.89	41.89	41.89	-0.95%
May 1, 2026	42.29	42.29	42.29	42.29	42.29	0.36%
Apr 30, 2026	42.14	42.14	42.14	42.14	42.14	3.11%
Apr 29, 2026	40.87	40.87	40.87	40.87	40.87	-1.26%
Apr 28, 2026	41.39	41.39	41.39	41.39	41.39	-1.45%
Apr 27, 2026	42.00	42.00	42.00	42.00	42.00	-0.78%
Apr 24, 2026	42.33	42.33	42.33	42.33	42.33	0.52%
Apr 23, 2026	42.11	42.11	42.11	42.11	42.11	-0.31%
Apr 22, 2026	42.24	42.24	42.24	42.24	42.24	0.84%
Apr 21, 2026	41.89	41.89	41.89	41.89	41.89	-1.39%
Apr 20, 2026	42.48	42.48	42.48	42.48	42.48	0.62%
Apr 17, 2026	42.22	42.22	42.22	42.22	42.22	2.01%
Apr 16, 2026	41.39	41.39	41.39	41.39	41.39	0.51%
Apr 15, 2026	41.18	41.18	41.18	41.18	41.18	-0.15%
Apr 14, 2026	41.24	41.24	41.24	41.24	41.24	0.68%
Apr 13, 2026	40.96	40.96	40.96	40.96	40.96	1.21%
Apr 10, 2026	40.47	40.47	40.47	40.47	40.47	-0.32%
Apr 9, 2026	40.60	40.60	40.60	40.60	40.60	0.69%
Apr 8, 2026	40.32	40.32	40.32	40.32	40.32	3.60%
Apr 7, 2026	38.92	38.92	38.92	38.92	38.92	-0.54%
Apr 6, 2026	39.13	39.13	39.13	39.13	39.13	0.38%
Apr 2, 2026	38.98	38.98	38.98	38.98	38.98	0.59%
Apr 1, 2026	38.75	38.75	38.75	38.75	38.75	0.89%
Mar 31, 2026	38.41	38.41	38.41	38.41	38.41	3.48%
Mar 30, 2026	37.12	37.12	37.12	37.12	37.12	-1.43%
Mar 27, 2026	37.66	37.66	37.66	37.66	37.66	-1.70%
Mar 26, 2026	38.31	38.31	38.31	38.31	38.31	-1.79%
Mar 25, 2026	39.01	39.01	39.01	39.01	39.01	1.19%
Mar 24, 2026	38.55	38.55	38.55	38.55	38.55	0.63%
Mar 23, 2026	38.31	38.31	38.31	38.31	38.31	2.30%
Mar 20, 2026	37.45	37.45	37.45	37.45	37.45	-1.81%
Mar 19, 2026	38.14	38.14	38.14	38.14	38.14	-0.26%
Mar 18, 2026	38.24	38.24	38.24	38.24	38.24	-1.70%
Mar 17, 2026	38.90	38.90	38.90	38.90	38.90	0.62%
Mar 16, 2026	38.66	38.66	38.66	38.66	38.66	0.91%
Mar 13, 2026	38.31	38.31	38.31	38.31	38.31	-0.96%
Mar 12, 2026	38.68	38.68	38.68	38.68	38.68	-2.45%
Mar 11, 2026	39.65	39.65	39.65	39.65	39.65	-0.40%
Mar 10, 2026	39.81	39.81	39.81	39.81	39.81	-
Mar 9, 2026	39.81	39.81	39.81	39.81	39.81	0.89%
Mar 6, 2026	39.46	39.46	39.46	39.46	39.46	-2.25%
Mar 5, 2026	40.37	40.37	40.37	40.37	40.37	-2.25%
Mar 4, 2026	41.30	41.30	41.30	41.30	41.30	0.54%
Mar 3, 2026	41.08	41.08	41.08	41.08	41.08	-1.93%
Mar 2, 2026	41.89	41.89	41.89	41.89	41.89	1.04%
Feb 27, 2026	41.46	41.46	41.46	41.46	41.46	-1.24%
Feb 26, 2026	41.98	41.98	41.98	41.98	41.98	0.65%
Feb 25, 2026	41.71	41.71	41.71	41.71	41.71	0.55%
Feb 24, 2026	41.48	41.48	41.48	41.48	41.48	1.62%