TSX:MFT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	15.61	15.65	15.61	15.65	15.65	-0.25%	1,364
Mar 31, 2026	15.70	15.71	15.67	15.69	15.61	0.13%	8,888
Mar 30, 2026	15.71	15.71	15.67	15.67	15.59	-0.13%	7,708
Mar 27, 2026	15.70	15.70	15.69	15.69	15.61	-	1,438
Mar 26, 2026	15.69	15.71	15.69	15.69	15.61	-0.19%	13,652
Mar 25, 2026	15.69	15.72	15.69	15.72	15.64	0.38%	4,179
Mar 24, 2026	15.69	15.69	15.66	15.66	15.58	-0.06%	10,862
Mar 23, 2026	15.64	15.70	15.64	15.67	15.59	0.06%	5,893
Mar 20, 2026	15.64	15.67	15.64	15.66	15.58	0.13%	6,869
Mar 19, 2026	15.66	15.66	15.64	15.64	15.56	-0.13%	6,694
Mar 18, 2026	15.66	15.67	15.66	15.66	15.58	0.06%	2,423
Mar 17, 2026	15.65	15.68	15.65	15.65	15.57	-0.06%	7,200
Mar 16, 2026	15.65	15.69	15.65	15.66	15.58	0.06%	10,180
Mar 13, 2026	15.64	15.68	15.64	15.65	15.57	0.06%	9,927
Mar 12, 2026	15.65	15.65	15.64	15.64	15.56	0.26%	2,960
Mar 11, 2026	15.64	15.64	15.60	15.60	15.52	0.13%	3,689
Mar 10, 2026	15.57	15.60	15.57	15.58	15.50	-0.13%	10,314
Mar 9, 2026	15.57	15.60	15.57	15.60	15.52	0.13%	5,045
Mar 6, 2026	15.63	15.63	15.58	15.58	15.50	-	3,561
Mar 5, 2026	15.59	15.59	15.57	15.58	15.50	-0.13%	6,685
Mar 4, 2026	15.61	15.62	15.60	15.60	15.52	0.32%	5,239
Mar 3, 2026	15.56	15.56	15.53	15.55	15.47	-0.26%	48,988
Mar 2, 2026	15.58	15.60	15.58	15.59	15.51	-0.57%	16,398
Feb 27, 2026	15.67	15.70	15.67	15.68	15.51	0.06%	8,249
Feb 26, 2026	15.68	15.68	15.67	15.67	15.50	-0.25%	18,801
Feb 25, 2026	15.77	15.77	15.70	15.71	15.54	-0.06%	13,194
Feb 24, 2026	15.74	15.74	15.72	15.72	15.55	-	12,950
Feb 23, 2026	15.75	15.75	15.72	15.72	15.55	-0.13%	3,728
Feb 20, 2026	15.73	15.77	15.72	15.74	15.57	0.06%	104,965
Feb 19, 2026	15.75	15.75	15.73	15.73	15.56	-	7,420
Feb 18, 2026	15.74	15.74	15.73	15.73	15.56	0.13%	7,477
Feb 17, 2026	15.79	15.79	15.70	15.71	15.54	-	13,036
Feb 13, 2026	15.72	15.72	15.70	15.71	15.54	0.13%	15,298
Feb 12, 2026	15.72	15.72	15.68	15.69	15.52	-0.06%	42,787
Feb 11, 2026	15.68	15.70	15.68	15.70	15.53	0.13%	15,796
Feb 10, 2026	15.63	15.70	15.63	15.68	15.51	-	17,900
Feb 9, 2026	15.67	15.69	15.67	15.68	15.51	0.06%	10,808
Feb 6, 2026	15.68	15.68	15.67	15.67	15.50	-0.06%	6,053
Feb 5, 2026	15.69	15.70	15.68	15.68	15.51	-0.25%	11,930
Feb 4, 2026	15.71	15.73	15.71	15.72	15.55	-	7,056
Feb 3, 2026	15.72	15.74	15.72	15.72	15.55	0.06%	17,256
Feb 2, 2026	15.76	15.76	15.71	15.71	15.54	-0.63%	26,305
Jan 30, 2026	15.81	15.83	15.79	15.81	15.56	-0.06%	7,913
Jan 29, 2026	15.81	15.85	15.81	15.82	15.57	-0.19%	25,934
Jan 28, 2026	15.82	15.86	15.82	15.85	15.60	0.13%	6,293
Jan 27, 2026	15.84	15.87	15.83	15.83	15.58	-0.13%	18,450
Jan 26, 2026	15.90	15.90	15.82	15.85	15.60	0.06%	10,473
Jan 23, 2026	15.84	15.86	15.84	15.84	15.59	-0.06%	2,230
Jan 22, 2026	15.83	15.85	15.83	15.85	15.60	0.13%	6,024
Jan 21, 2026	15.84	15.85	15.83	15.83	15.58	-0.25%	7,246