TSX:MFT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 19, 2026	15.75	15.75	15.73	15.73	15.73	-	7,420
Feb 18, 2026	15.74	15.74	15.73	15.73	15.73	0.13%	7,477
Feb 17, 2026	15.79	15.79	15.70	15.71	15.71	-	13,036
Feb 13, 2026	15.72	15.72	15.70	15.71	15.71	0.13%	15,298
Feb 12, 2026	15.72	15.72	15.68	15.69	15.69	-0.06%	42,787
Feb 11, 2026	15.68	15.70	15.68	15.70	15.70	0.13%	15,796
Feb 10, 2026	15.67	15.69	15.67	15.68	15.68	-	10,808
Feb 9, 2026	15.67	15.69	15.67	15.68	15.68	0.06%	10,808
Feb 6, 2026	15.68	15.68	15.67	15.67	15.67	-0.06%	6,053
Feb 5, 2026	15.69	15.70	15.68	15.68	15.68	-0.25%	11,930
Feb 4, 2026	15.71	15.73	15.71	15.72	15.72	-	7,056
Feb 3, 2026	15.72	15.74	15.72	15.72	15.72	0.06%	17,256
Feb 2, 2026	15.76	15.76	15.71	15.71	15.71	-0.63%	26,305
Jan 30, 2026	15.81	15.83	15.79	15.81	15.73	-0.06%	7,913
Jan 29, 2026	15.81	15.85	15.81	15.82	15.74	-0.19%	25,934
Jan 28, 2026	15.82	15.86	15.82	15.85	15.77	0.13%	6,293
Jan 27, 2026	15.84	15.87	15.83	15.83	15.75	-0.13%	18,450
Jan 26, 2026	15.90	15.90	15.82	15.85	15.77	0.06%	10,473
Jan 23, 2026	15.84	15.86	15.84	15.84	15.76	-0.06%	2,230
Jan 22, 2026	15.83	15.85	15.83	15.85	15.77	0.13%	6,024
Jan 21, 2026	15.84	15.85	15.83	15.83	15.75	-0.25%	7,246
Jan 20, 2026	15.85	15.87	15.85	15.87	15.79	0.13%	13,216
Jan 19, 2026	15.84	15.90	15.84	15.85	15.77	-	20,399
Jan 16, 2026	15.88	15.90	15.85	15.85	15.77	-	19,796
Jan 15, 2026	15.84	15.88	15.84	15.85	15.77	-0.19%	5,718
Jan 14, 2026	15.87	15.89	15.84	15.88	15.80	0.13%	17,543
Jan 13, 2026	15.86	15.86	15.85	15.86	15.78	0.13%	20,820
Jan 12, 2026	15.86	15.86	15.83	15.84	15.76	0.06%	10,487
Jan 9, 2026	15.82	15.86	15.82	15.83	15.75	-0.06%	20,961
Jan 8, 2026	15.85	15.87	15.84	15.84	15.76	-	12,243
Jan 7, 2026	15.87	15.89	15.84	15.84	15.76	-0.19%	29,119
Jan 6, 2026	15.85	15.89	15.82	15.87	15.79	0.44%	16,190
Jan 5, 2026	15.86	15.86	15.80	15.80	15.72	-	28,948
Jan 2, 2026	15.79	15.82	15.79	15.80	15.72	-0.06%	10,803
Dec 31, 2025	15.89	15.89	15.80	15.81	15.73	0.13%	12,455
Dec 30, 2025	15.87	15.87	15.79	15.79	15.71	-1.00%	19,704
Dec 29, 2025	15.91	15.95	15.91	15.95	15.74	-0.13%	20,704
Dec 24, 2025	15.88	15.97	15.88	15.97	15.76	0.44%	7,818
Dec 23, 2025	15.91	15.93	15.90	15.90	15.69	-0.06%	13,762
Dec 22, 2025	15.91	15.91	15.89	15.91	15.70	0.13%	23,065
Dec 19, 2025	15.95	15.95	15.89	15.89	15.68	-0.13%	11,653
Dec 18, 2025	15.91	15.94	15.91	15.91	15.70	-0.13%	16,100
Dec 17, 2025	15.92	15.94	15.92	15.93	15.72	0.06%	26,137
Dec 16, 2025	15.92	15.95	15.92	15.92	15.71	-	25,289
Dec 15, 2025	15.91	15.94	15.91	15.92	15.71	0.06%	14,014
Dec 12, 2025	15.91	15.98	15.91	15.91	15.70	-	30,127
Dec 11, 2025	15.97	15.97	15.89	15.91	15.70	-0.06%	121,742
Dec 10, 2025	15.93	15.95	15.92	15.92	15.71	-0.19%	19,627
Dec 9, 2025	15.91	15.95	15.91	15.95	15.74	0.25%	12,660
Dec 8, 2025	15.90	15.92	15.90	15.91	15.70	-0.06%	37,306