MLFNF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	19.22	19.22	19.22	19.22	19.22	0.37%	33,380
Aug 31, 2026	19.08	19.16	19.01	19.15	19.15	-0.31%	4,621
Aug 28, 2026	19.57	19.57	19.21	19.21	19.21	-1.59%	4,728
Aug 27, 2026	19.50	19.52	19.48	19.52	19.52	0.28%	9,605
Aug 25, 2026	19.47	19.47	19.47	19.47	19.47	0.34%	8,103
Aug 24, 2026	19.38	19.40	19.38	19.40	19.40	-2.61%	67,752
Aug 20, 2026	19.92	19.92	19.92	19.92	19.92	1.53%	30,637
Aug 19, 2026	19.62	19.62	19.62	19.62	19.62	1.03%	7,039
Aug 18, 2026	19.33	19.42	19.33	19.42	19.42	1.20%	5,758
Aug 17, 2026	19.19	19.19	19.19	19.19	19.19	-0.52%	25,530
Aug 14, 2026	19.49	19.49	19.28	19.29	19.29	-0.26%	54,320
Aug 13, 2026	19.34	19.34	19.34	19.34	19.34	-1.73%	261
Aug 12, 2026	19.72	19.72	19.39	19.68	19.68	-1.75%	29,994
Aug 11, 2026	20.05	20.05	20.03	20.03	20.03	-1.01%	12,316
Aug 10, 2026	20.24	20.24	20.24	20.24	20.24	-0.17%	11,962
Aug 7, 2026	20.27	20.27	20.27	20.27	20.27	2.95%	2,995
Aug 6, 2026	19.67	19.69	19.67	19.69	19.69	-4.46%	48,837
Aug 4, 2026	20.31	20.61	20.31	20.61	20.61	1.25%	208
Aug 3, 2026	20.36	20.36	20.36	20.36	20.36	-1.05%	1,478
Jul 31, 2026	20.63	20.63	20.57	20.57	20.57	-1.58%	16,742
Jul 30, 2026	20.90	20.90	20.90	20.90	20.90	1.11%	14,384
Jul 29, 2026	20.70	20.70	20.67	20.67	20.67	-0.19%	6,321
Jul 28, 2026	20.71	20.71	20.71	20.71	20.71	2.37%	8,723
Jul 27, 2026	20.09	20.23	20.09	20.23	20.23	2.17%	3,828
Jul 24, 2026	19.93	19.93	19.79	19.80	19.80	-1.37%	16,855
Jul 23, 2026	20.09	20.09	20.07	20.08	20.08	-1.06%	1,700
Jul 22, 2026	20.36	20.36	20.29	20.29	20.29	1.04%	20,600
Jul 21, 2026	20.17	20.17	20.08	20.08	20.08	-1.61%	61,969
Jul 20, 2026	20.71	20.71	20.41	20.41	20.41	-2.30%	49,825
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