MLFNF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	21.59	21.59	21.48	21.58	21.58	0.09%	5,281
May 28, 2026	21.40	21.56	21.40	21.56	21.56	2.76%	305
May 26, 2026	20.98	20.98	20.98	20.98	20.98	-0.80%	7,549
May 20, 2026	21.16	21.16	21.14	21.15	21.15	3.42%	33,233
May 19, 2026	20.45	20.45	20.45	20.45	20.45	0.59%	31,955
May 15, 2026	20.33	20.33	20.33	20.33	20.33	-0.93%	20,972
May 12, 2026	20.72	20.76	20.52	20.52	20.52	-2.52%	8,956
May 11, 2026	21.14	21.20	21.05	21.05	21.05	-3.66%	7,878
May 8, 2026	22.55	22.55	21.55	21.85	21.85	-4.19%	19,505
May 7, 2026	21.60	23.33	20.76	22.81	22.81	10.76%	16,645
May 6, 2026	20.71	20.71	20.57	20.59	20.59	-0.39%	70,276
May 5, 2026	20.67	20.67	20.67	20.67	20.67	-1.99%	76,866
Apr 30, 2026	21.09	21.09	21.09	21.09	21.09	-3.52%	52,159
Apr 29, 2026	21.86	21.86	21.86	21.86	21.86	-0.18%	28,241
Apr 27, 2026	22.43	22.43	21.90	21.90	21.90	0.11%	1,833
Apr 20, 2026	22.01	22.01	21.88	21.88	21.88	0.81%	8,529
Apr 17, 2026	21.93	21.93	21.70	21.70	21.70	0.67%	18,796
Apr 16, 2026	21.56	21.56	21.56	21.56	21.56	0.45%	6,504
Apr 14, 2026	21.38	21.47	21.38	21.46	21.46	-4.19%	154,163
Apr 10, 2026	22.45	22.45	22.40	22.40	22.40	1.95%	15,284
Apr 8, 2026	21.81	21.97	21.81	21.97	21.97	1.95%	3,752
Apr 7, 2026	21.56	21.59	21.53	21.55	21.55	0.14%	63,834
Apr 2, 2026	21.00	21.52	21.00	21.52	21.52	0.75%	58,582
Apr 1, 2026	21.41	21.41	21.26	21.36	21.36	-0.05%	56,484
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%	38,333
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%	16,537
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	-2.20%	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