MPFRY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	9.78	9.78	9.78	9.78	9.78	4.32%	301
Jun 22, 2026	9.37	9.37	9.37	9.37	9.37	-3.90%	6,550
Jun 16, 2026	9.75	9.75	9.75	9.75	9.75	0.21%	1,000
Jun 15, 2026	9.73	9.73	9.73	9.73	9.73	10.95%	655
Jun 9, 2026	8.77	8.77	8.77	8.77	8.77	-1.68%	5,668
Jun 8, 2026	8.92	8.92	8.92	8.92	8.92	-3.52%	321
Jun 5, 2026	8.95	9.26	8.95	9.25	9.25	5.54%	1,146
Jun 4, 2026	8.76	8.76	8.76	8.76	8.76	-3.85%	512
Jun 3, 2026	9.17	9.54	8.96	9.11	9.11	-1.50%	2,980
Jun 2, 2026	9.42	9.68	9.25	9.25	9.25	-1.56%	2,778
Jun 1, 2026	9.48	9.71	9.00	9.40	9.40	1.26%	2,342
May 28, 2026	9.31	9.80	9.28	9.28	9.28	-9.58%	1,911
May 14, 2026	10.42	10.42	10.42	10.42	10.26	5.13%	255
May 11, 2026	9.91	9.91	9.91	9.91	9.76	-2.34%	1,032
Apr 28, 2026	9.35	10.15	9.35	10.15	10.00	10.69%	3,625
Apr 23, 2026	9.17	9.17	9.17	9.17	9.03	-2.96%	102
Apr 16, 2026	9.45	9.45	9.45	9.45	9.31	0.21%	473
Apr 14, 2026	9.43	9.43	9.43	9.43	9.29	1.29%	567
Apr 9, 2026	9.72	9.72	9.31	9.31	9.17	7.01%	603
Mar 26, 2026	8.70	8.70	8.70	8.70	8.57	5.58%	192
Mar 24, 2026	8.70	8.80	8.24	8.24	8.12	-4.13%	4,940
Mar 23, 2026	8.60	8.60	8.60	8.60	8.47	-3.29%	1,091
Mar 20, 2026	8.89	8.89	8.89	8.89	8.75	3.82%	5,611
Mar 17, 2026	9.03	9.03	8.56	8.56	8.43	7.54%	455
Mar 16, 2026	8.90	8.90	7.96	7.96	7.84	-10.46%	2,361
Mar 3, 2026	8.89	8.89	8.89	8.89	8.76	-7.40%	402
Feb 25, 2026	9.60	9.60	9.60	9.60	9.46	-2.54%	124
Feb 2, 2026	9.78	9.85	9.35	9.85	9.70	0.92%	7,406
Jan 28, 2026	9.76	9.76	9.76	9.76	9.61	13.62%	4,520
Jan 21, 2026	8.59	8.59	8.59	8.59	8.46	-5.19%	118
Dec 26, 2025	9.06	9.06	9.06	9.06	8.92	-9.81%	1,125