TSX:MFT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	15.64	15.64	15.60	15.60	15.60	0.13%	3,689
Mar 10, 2026	15.57	15.60	15.57	15.58	15.58	-0.13%	10,314
Mar 9, 2026	15.57	15.60	15.57	15.60	15.60	0.13%	5,045
Mar 6, 2026	15.63	15.63	15.58	15.58	15.58	-	3,561
Mar 5, 2026	15.59	15.59	15.57	15.58	15.58	-0.13%	6,685
Mar 4, 2026	15.61	15.62	15.60	15.60	15.60	0.32%	5,239
Mar 3, 2026	15.56	15.56	15.53	15.55	15.55	-0.26%	48,988
Mar 2, 2026	15.58	15.60	15.58	15.59	15.59	-0.57%	16,398
Feb 27, 2026	15.67	15.70	15.67	15.68	15.60	0.06%	8,249
Feb 26, 2026	15.68	15.68	15.67	15.67	15.59	-0.25%	18,801
Feb 25, 2026	15.77	15.77	15.70	15.71	15.63	-0.06%	13,194
Feb 24, 2026	15.74	15.74	15.72	15.72	15.64	-	12,950
Feb 23, 2026	15.75	15.75	15.72	15.72	15.64	-0.13%	3,728
Feb 20, 2026	15.73	15.77	15.72	15.74	15.66	0.06%	104,965
Feb 19, 2026	15.75	15.75	15.73	15.73	15.65	-	7,420
Feb 18, 2026	15.74	15.74	15.73	15.73	15.65	0.13%	7,477
Feb 17, 2026	15.79	15.79	15.70	15.71	15.63	-	13,036
Feb 13, 2026	15.72	15.72	15.70	15.71	15.63	0.13%	15,298
Feb 12, 2026	15.72	15.72	15.68	15.69	15.61	-0.06%	42,787
Feb 11, 2026	15.68	15.70	15.68	15.70	15.62	0.13%	15,796
Feb 10, 2026	15.63	15.70	15.63	15.68	15.60	-	17,900
Feb 9, 2026	15.67	15.69	15.67	15.68	15.60	0.06%	10,808
Feb 6, 2026	15.68	15.68	15.67	15.67	15.59	-0.06%	6,053
Feb 5, 2026	15.69	15.70	15.68	15.68	15.60	-0.25%	11,930
Feb 4, 2026	15.71	15.73	15.71	15.72	15.64	-	7,056
Feb 3, 2026	15.72	15.74	15.72	15.72	15.64	0.06%	17,256
Feb 2, 2026	15.76	15.76	15.71	15.71	15.63	-0.63%	26,305
Jan 30, 2026	15.81	15.83	15.79	15.81	15.64	-0.06%	7,913
Jan 29, 2026	15.81	15.85	15.81	15.82	15.65	-0.19%	25,934
Jan 28, 2026	15.82	15.86	15.82	15.85	15.68	0.13%	6,293
Jan 27, 2026	15.84	15.87	15.83	15.83	15.66	-0.13%	18,450
Jan 26, 2026	15.90	15.90	15.82	15.85	15.68	0.06%	10,473
Jan 23, 2026	15.84	15.86	15.84	15.84	15.67	-0.06%	2,230
Jan 22, 2026	15.83	15.85	15.83	15.85	15.68	0.13%	6,024
Jan 21, 2026	15.84	15.85	15.83	15.83	15.66	-0.25%	7,246
Jan 20, 2026	15.85	15.87	15.85	15.87	15.70	0.13%	13,216
Jan 19, 2026	15.84	15.90	15.84	15.85	15.68	-	20,399
Jan 16, 2026	15.88	15.90	15.85	15.85	15.68	-	19,796
Jan 15, 2026	15.84	15.88	15.84	15.85	15.68	-0.19%	5,718
Jan 14, 2026	15.87	15.89	15.84	15.88	15.71	0.13%	17,543
Jan 13, 2026	15.86	15.86	15.85	15.86	15.69	0.13%	20,820
Jan 12, 2026	15.86	15.86	15.83	15.84	15.67	0.06%	10,487
Jan 9, 2026	15.82	15.86	15.82	15.83	15.66	-0.06%	20,961
Jan 8, 2026	15.85	15.87	15.84	15.84	15.67	-	12,243
Jan 7, 2026	15.87	15.89	15.84	15.84	15.67	-0.19%	29,119
Jan 6, 2026	15.85	15.89	15.82	15.87	15.70	0.44%	16,190
Jan 5, 2026	15.86	15.86	15.80	15.80	15.63	-	28,948
Jan 2, 2026	15.79	15.82	15.79	15.80	15.63	-0.06%	10,803
Dec 31, 2025	15.89	15.89	15.80	15.81	15.64	0.13%	12,455
Dec 30, 2025	15.87	15.87	15.79	15.79	15.62	-1.00%	19,704