MLFNF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	20.89	20.89	20.89	20.89	20.89	0.29%	6,489
Jul 16, 2026	20.85	20.85	20.83	20.83	20.83	2.06%	57,943
Jul 14, 2026	20.41	20.41	20.41	20.41	20.41	-1.54%	27,787
Jul 13, 2026	20.83	20.88	20.73	20.73	20.73	-1.76%	40,124
Jul 10, 2026	21.03	21.10	21.03	21.10	21.10	1.83%	3,135
Jul 9, 2026	21.25	21.25	20.72	20.72	20.72	-4.87%	2,049
Jul 8, 2026	21.78	21.78	21.78	21.78	21.78	0.38%	4,466
Jul 7, 2026	21.70	21.70	21.66	21.70	21.70	-1.68%	23,721
Jul 6, 2026	22.07	22.07	22.07	22.07	22.07	2.51%	101,601
Jul 2, 2026	21.53	21.53	21.53	21.53	21.53	-0.19%	13,749
Jun 30, 2026	21.71	21.71	21.57	21.57	21.57	-1.01%	42,755
Jun 24, 2026	21.51	21.83	21.51	21.79	21.79	0.97%	8,730
Jun 23, 2026	21.40	21.58	21.40	21.58	21.58	-0.09%	74,089
Jun 22, 2026	21.60	21.60	21.60	21.60	21.60	-3.40%	130
Jun 18, 2026	21.93	22.36	21.93	22.36	22.36	2.33%	67,477
Jun 17, 2026	21.85	21.85	21.85	21.85	21.85	-1.18%	73,196
Jun 15, 2026	22.11	22.11	22.11	22.11	22.11	-0.50%	209
Jun 12, 2026	22.41	22.41	22.19	22.22	22.22	0.26%	42,580
Jun 11, 2026	22.16	22.16	22.16	22.16	22.16	3.08%	42,358
Jun 8, 2026	21.53	21.53	21.50	21.50	21.50	-1.76%	18,626
Jun 5, 2026	22.01	22.04	21.94	22.04	21.89	1.38%	64,311
Jun 3, 2026	21.74	21.74	21.74	21.74	21.59	0.74%	14,727
Jun 1, 2026	21.59	21.59	21.48	21.58	21.43	0.09%	5,281
May 28, 2026	21.40	21.56	21.40	21.56	21.41	2.76%	41,801
May 26, 2026	20.98	20.98	20.98	20.98	20.83	-0.80%	7,549
May 20, 2026	21.16	21.16	21.14	21.15	21.00	3.42%	33,233
May 19, 2026	20.45	20.45	20.45	20.45	20.31	0.59%	31,955
May 15, 2026	20.33	20.33	20.33	20.33	20.19	-0.93%	20,972
May 12, 2026	20.72	20.76	20.52	20.52	20.38	-2.52%	8,956
May 11, 2026	21.14	21.20	21.05	21.05	20.90	-3.66%	7,878
May 8, 2026	22.55	22.55	21.55	21.85	21.70	-4.19%	19,505
May 7, 2026	21.60	23.33	20.76	22.81	22.65	10.76%	16,645
May 6, 2026	20.71	20.71	20.57	20.59	20.45	-0.39%	70,276
May 5, 2026	20.67	20.67	20.67	20.67	20.53	-1.99%	76,866
Apr 30, 2026	21.09	21.09	21.09	21.09	20.94	-3.52%	52,159
Apr 29, 2026	21.86	21.86	21.86	21.86	21.71	-0.18%	28,241
Apr 27, 2026	22.43	22.43	21.90	21.90	21.75	0.11%	1,833
Apr 20, 2026	22.01	22.01	21.88	21.88	21.72	0.81%	8,529
Apr 17, 2026	21.93	21.93	21.70	21.70	21.55	0.67%	18,796
Apr 16, 2026	21.56	21.56	21.56	21.56	21.41	0.45%	6,504
Apr 14, 2026	21.38	21.47	21.38	21.46	21.31	-4.19%	154,163
Apr 10, 2026	22.45	22.45	22.40	22.40	22.24	1.95%	15,284
Apr 8, 2026	21.81	21.97	21.81	21.97	21.82	1.95%	3,752
Apr 7, 2026	21.56	21.59	21.53	21.55	21.40	0.14%	63,834
Apr 2, 2026	21.00	21.52	21.00	21.52	21.37	0.75%	58,582
Apr 1, 2026	21.41	21.41	21.26	21.36	21.21	-0.05%	56,484
Mar 27, 2026	21.35	21.41	21.35	21.37	21.22	-0.88%	15,857
Mar 25, 2026	21.60	21.66	21.56	21.56	21.41	0.05%	4,990
Mar 23, 2026	21.47	21.55	21.47	21.55	21.40	1.60%	37,800
Mar 20, 2026	21.36	21.36	21.14	21.21	21.06	1.05%	168,770