MLFNF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 17, 2026	19.19	19.19	19.19	19.19	19.04	-0.52%	25,530
Aug 14, 2026	19.49	19.49	19.28	19.29	19.14	-0.26%	54,320
Aug 13, 2026	19.34	19.34	19.34	19.34	19.19	-1.73%	261
Aug 12, 2026	19.72	19.72	19.39	19.68	19.53	-1.75%	29,994
Aug 11, 2026	20.05	20.05	20.03	20.03	19.87	-1.01%	12,316
Aug 10, 2026	20.24	20.24	20.24	20.24	20.08	-0.17%	11,962
Aug 7, 2026	20.27	20.27	20.27	20.27	20.11	2.95%	2,995
Aug 6, 2026	19.67	19.69	19.67	19.69	19.54	-4.46%	48,837
Aug 4, 2026	20.31	20.61	20.31	20.61	20.45	1.25%	38,911
Aug 3, 2026	20.36	20.36	20.36	20.36	20.20	-1.05%	1,478
Jul 31, 2026	20.63	20.63	20.57	20.57	20.41	-1.58%	16,742
Jul 30, 2026	20.90	20.90	20.90	20.90	20.74	1.11%	14,384
Jul 29, 2026	20.70	20.70	20.67	20.67	20.51	-0.19%	6,321
Jul 28, 2026	20.71	20.71	20.71	20.71	20.55	2.37%	8,723
Jul 27, 2026	20.09	20.23	20.09	20.23	20.07	2.17%	3,828
Jul 24, 2026	19.93	19.93	19.79	19.80	19.65	-1.37%	16,855
Jul 23, 2026	20.09	20.09	20.07	20.08	19.92	-1.06%	10,910
Jul 22, 2026	20.36	20.36	20.29	20.29	20.13	1.04%	20,600
Jul 21, 2026	20.17	20.17	20.08	20.08	19.92	-1.61%	61,969
Jul 20, 2026	20.71	20.71	20.41	20.41	20.25	-2.30%	49,825
Jul 17, 2026	20.89	20.89	20.89	20.89	20.73	0.29%	6,489
Jul 16, 2026	20.85	20.85	20.83	20.83	20.67	2.06%	57,943
Jul 14, 2026	20.41	20.41	20.41	20.41	20.25	-1.54%	27,787
Jul 13, 2026	20.83	20.88	20.73	20.73	20.57	-1.76%	40,124
Jul 10, 2026	21.03	21.10	21.03	21.10	20.94	1.83%	3,135
Jul 9, 2026	21.25	21.25	20.72	20.72	20.56	-4.87%	2,049
Jul 8, 2026	21.78	21.78	21.78	21.78	21.61	0.38%	4,466