MLFNF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	19.06	19.06	18.79	19.06	19.06	0.16%	66,283
Nov 6, 2026	19.24	19.40	19.03	19.03	19.03	-1.09%	24,737
Nov 5, 2026	19.16	19.34	18.47	19.24	19.24	-1.23%	23,010
Nov 4, 2026	19.27	19.48	18.55	19.48	19.48	-0.76%	37,979
Nov 3, 2026	19.86	19.86	19.58	19.63	19.63	-0.39%	7,247
Nov 2, 2026	19.41	19.83	19.41	19.71	19.71	1.26%	15,124
Oct 30, 2026	19.46	19.60	19.46	19.46	19.46	2.26%	76,651
Oct 29, 2026	18.96	19.03	18.96	19.03	19.03	0.74%	27,487
Oct 28, 2026	18.50	18.89	18.49	18.89	18.89	0.80%	44,335
Oct 27, 2026	19.08	19.08	18.71	18.74	18.74	0.13%	6,070
Oct 26, 2026	18.74	18.74	18.72	18.72	18.72	-0.35%	20,076
Oct 23, 2026	18.99	18.99	18.78	18.78	18.78	-0.69%	19,911
Oct 22, 2026	18.86	18.91	18.86	18.91	18.91	2.30%	18,227
Oct 21, 2026	18.30	18.49	18.30	18.49	18.49	0.46%	40,263
Oct 20, 2026	18.40	18.40	18.32	18.40	18.40	1.31%	51,635
Oct 19, 2026	18.16	18.16	18.16	18.16	18.16	0.18%	27,635
Oct 16, 2026	18.01	18.13	18.01	18.13	18.13	1.23%	9,135
Oct 15, 2026	17.84	18.19	17.84	17.91	17.91	3.17%	32,020
Oct 14, 2026	17.50	17.50	17.36	17.36	17.36	0.12%	4,280
Oct 9, 2026	17.49	17.49	17.34	17.34	17.34	-1.59%	392
Oct 8, 2026	17.46	17.62	17.46	17.62	17.62	2.14%	17,995
Oct 7, 2026	17.22	17.25	17.22	17.25	17.25	0.17%	500
Oct 6, 2026	17.22	17.22	17.22	17.22	17.22	0.17%	92,260
Oct 5, 2026	17.19	17.19	17.19	17.19	17.19	-3.64%	139,855
Sep 30, 2026	17.84	17.84	17.84	17.84	17.84	-0.67%	72,295
Sep 29, 2026	17.95	17.96	17.95	17.96	17.96	-1.32%	47,277
Sep 28, 2026	18.10	18.21	18.10	18.20	18.20	0.11%	3,500
Sep 25, 2026	18.18	18.18	18.18	18.18	18.18	-1.12%	28,611
Sep 23, 2026	18.39	18.39	18.39	18.39	18.39	-1.74%	13,288
Sep 22, 2026	18.52	18.71	18.52	18.71	18.71	0.38%	49,990
Sep 21, 2026	18.64	18.64	18.64	18.64	18.64	0.11%	12,055
Sep 18, 2026	18.62	18.62	18.62	18.62	18.62	-1.92%	34,068
Sep 16, 2026	19.01	19.01	18.99	18.99	18.99	0.45%	48,161
Sep 15, 2026	18.86	18.90	18.85	18.90	18.90	-1.25%	300
Sep 14, 2026	19.19	19.19	19.12	19.14	19.14	1.11%	18,008
Sep 11, 2026	18.98	19.09	18.91	18.93	18.93	-1.15%	108,889
Sep 10, 2026	18.98	19.16	18.94	19.15	19.15	0.68%	31,772
Sep 9, 2026	18.94	19.02	18.94	19.02	19.02	-0.05%	4,368
Sep 8, 2026	18.94	19.04	18.88	19.03	19.03	-0.67%	30,247
Sep 4, 2026	19.44	19.44	19.31	19.31	19.16	-	4,326
Sep 3, 2026	19.31	19.31	19.31	19.31	19.16	0.47%	2,952
Sep 2, 2026	19.22	19.22	19.22	19.22	19.07	0.37%	33,380
Aug 31, 2026	19.08	19.16	19.01	19.15	19.00	-0.31%	31,938
Aug 28, 2026	19.57	19.57	19.21	19.21	19.06	-1.59%	12,911
Aug 27, 2026	19.50	19.52	19.48	19.52	19.37	0.28%	9,605
Aug 25, 2026	19.47	19.47	19.47	19.47	19.31	0.34%	8,103
Aug 24, 2026	19.38	19.40	19.38	19.40	19.25	-2.61%	67,752
Aug 20, 2026	19.92	19.92	19.92	19.92	19.76	1.53%	30,637
Aug 19, 2026	19.62	19.62	19.62	19.62	19.47	1.03%	7,039
Aug 18, 2026	19.33	19.42	19.33	19.42	19.27	1.20%	5,758