MLFNF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	21.35	21.41	21.35	21.37	21.37	-0.88%	15,857
Mar 25, 2026	21.60	21.66	21.56	21.56	21.56	0.05%	4,990
Mar 23, 2026	21.47	21.55	21.47	21.55	21.55	1.60%	37,800
Mar 20, 2026	21.36	21.36	21.14	21.21	21.21	1.05%	168,770
Mar 19, 2026	20.99	20.99	20.99	20.99	20.99	-2.19%	168
Mar 18, 2026	21.36	21.46	21.35	21.46	21.46	-0.56%	37,215
Mar 17, 2026	21.58	21.58	21.58	21.58	21.58	-0.55%	338
Mar 16, 2026	21.80	21.80	21.70	21.70	21.70	3.43%	38,713
Mar 13, 2026	20.55	20.98	20.55	20.98	20.98	1.30%	35,490
Mar 12, 2026	20.66	21.21	20.66	20.71	20.71	-2.50%	7,419
Mar 11, 2026	20.85	21.24	20.85	21.24	21.24	2.56%	35,058
Mar 10, 2026	20.89	20.89	20.71	20.71	20.71	1.47%	201
Mar 9, 2026	20.42	20.42	20.21	20.41	20.41	-3.18%	856
Mar 6, 2026	20.93	21.08	20.81	21.08	20.87	0.14%	14,420
Mar 5, 2026	21.06	21.06	20.89	21.05	20.84	7.45%	9,357
Mar 4, 2026	19.72	19.72	19.59	19.59	19.39	-0.46%	4,402
Mar 3, 2026	19.68	19.68	19.68	19.68	19.48	-2.53%	9,056
Mar 2, 2026	20.19	20.19	20.19	20.19	19.99	-0.49%	1,131
Feb 27, 2026	20.29	20.29	20.29	20.29	20.09	0.59%	39,260
Feb 25, 2026	20.17	20.17	20.17	20.17	19.97	-0.10%	4,327
Feb 24, 2026	20.45	20.45	20.19	20.19	19.99	-0.88%	27,360
Feb 23, 2026	20.37	20.37	20.37	20.37	20.17	1.65%	1,295
Feb 20, 2026	20.35	20.48	19.92	20.04	19.84	-1.69%	79,781
Feb 18, 2026	20.82	20.82	20.39	20.39	20.18	0.32%	41,769
Feb 17, 2026	20.25	20.32	20.25	20.32	20.12	-	14,225
Feb 13, 2026	20.44	20.44	20.32	20.32	20.12	0.99%	16,593
Feb 12, 2026	20.12	20.12	20.12	20.12	19.92	0.07%	2,037
Feb 11, 2026	19.86	20.11	19.86	20.11	19.90	0.78%	8,897
Feb 10, 2026	20.12	20.12	19.92	19.95	19.75	2.20%	11,023
Feb 6, 2026	19.26	19.58	19.26	19.52	19.33	-0.66%	37,703
Feb 4, 2026	19.60	19.65	19.60	19.65	19.45	2.88%	9,041
Feb 3, 2026	19.10	19.10	19.10	19.10	18.91	2.58%	18,532
Jan 30, 2026	18.62	18.62	18.62	18.62	18.43	-0.25%	8,912
Jan 29, 2026	18.67	18.67	18.67	18.67	18.48	-0.02%	2,510
Jan 28, 2026	18.68	18.68	18.67	18.67	18.48	-0.08%	10,511
Jan 26, 2026	18.56	18.69	18.56	18.69	18.50	0.35%	16,834
Jan 22, 2026	18.62	18.62	18.62	18.62	18.43	-2.62%	5,183
Jan 16, 2026	19.12	19.12	19.12	19.12	18.93	-0.16%	16,105
Jan 15, 2026	19.15	19.15	19.15	19.15	18.96	3.12%	27,432
Jan 13, 2026	18.63	18.63	18.57	18.57	18.39	4.15%	2,271
Jan 9, 2026	17.83	17.83	17.83	17.83	17.65	-0.34%	200
Jan 8, 2026	17.89	17.89	17.89	17.89	17.71	0.96%	5,475
Jan 7, 2026	17.72	17.72	17.72	17.72	17.54	-0.45%	620
Jan 6, 2026	17.80	17.80	17.80	17.80	17.62	-2.10%	109
Dec 31, 2025	18.18	18.18	18.18	18.18	18.00	-0.59%	3,229
Dec 30, 2025	18.29	18.29	18.29	18.29	18.11	3.51%	100
Dec 26, 2025	17.67	17.67	17.67	17.67	17.49	-3.55%	172
Dec 24, 2025	18.32	18.32	18.32	18.32	18.14	0.27%	3,026
Dec 23, 2025	18.30	18.30	18.27	18.27	18.09	0.05%	7,410
Dec 22, 2025	18.02	18.27	18.02	18.26	18.08	1.33%	8,047