TSX:MFT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	15.75	15.79	15.75	15.75	15.75	0.22%	3,815
Jul 30, 2026	15.75	15.75	15.71	15.72	15.72	-0.16%	2,855
Jul 29, 2026	15.75	15.76	15.70	15.74	15.74	-0.06%	3,342
Jul 28, 2026	15.70	15.75	15.70	15.75	15.75	-0.06%	1,611
Jul 24, 2026	15.74	15.76	15.74	15.76	15.76	-	2,664
Jul 23, 2026	15.75	15.76	15.74	15.76	15.76	0.10%	9,923
Jul 22, 2026	15.75	15.75	15.75	15.75	15.75	0.35%	4,764
Jul 21, 2026	15.68	15.71	15.68	15.69	15.69	0.06%	3,186
Jul 20, 2026	15.68	15.72	15.68	15.68	15.68	-0.32%	1,151
Jul 17, 2026	15.71	15.73	15.67	15.73	15.73	0.38%	2,724
Jul 16, 2026	15.66	15.70	15.66	15.67	15.67	0.19%	3,916
Jul 15, 2026	15.60	15.67	15.60	15.64	15.64	-	840
Jul 14, 2026	15.63	15.64	15.63	15.64	15.64	-	3,340
Jul 13, 2026	15.60	15.65	15.60	15.64	15.64	0.26%	5,277
Jul 10, 2026	15.59	15.62	15.59	15.60	15.60	-	6,317
Jul 9, 2026	15.60	15.62	15.59	15.60	15.60	0.06%	3,772
Jul 8, 2026	15.63	15.63	15.59	15.59	15.59	-	4,681
Jul 7, 2026	15.61	15.61	15.59	15.59	15.59	-	2,817
Jul 6, 2026	15.63	15.63	15.59	15.59	15.59	-0.19%	1,091
Jul 3, 2026	15.62	15.62	15.58	15.62	15.62	0.13%	2,859
Jul 2, 2026	15.59	15.60	15.58	15.60	15.60	0.15%	8,992
Jun 30, 2026	15.65	15.70	15.65	15.68	15.58	0.19%	7,833
Jun 29, 2026	15.64	15.68	15.64	15.65	15.55	-0.06%	3,324
Jun 26, 2026	15.70	15.70	15.66	15.66	15.56	-0.03%	5,160
Jun 25, 2026	15.63	15.67	15.63	15.67	15.56	0.10%	2,274
Jun 24, 2026	15.65	15.68	15.65	15.65	15.55	-0.06%	5,819
Jun 23, 2026	15.66	15.66	15.66	15.66	15.56	-0.32%	136
Jun 22, 2026	15.65	15.71	15.65	15.71	15.61	0.38%	5,443
Jun 19, 2026	15.66	15.70	15.65	15.65	15.55	-0.32%	5,596
Jun 18, 2026	15.69	15.70	15.66	15.70	15.60	0.06%	3,373
Jun 17, 2026	15.65	15.69	15.65	15.69	15.59	0.13%	1,460
Jun 16, 2026	15.66	15.67	15.66	15.67	15.57	0.19%	1,440
Jun 15, 2026	15.63	15.67	15.63	15.64	15.54	-0.26%	4,240
Jun 12, 2026	15.68	15.68	15.63	15.68	15.58	0.26%	3,741
Jun 11, 2026	15.65	15.67	15.64	15.64	15.54	-0.26%	4,290
Jun 10, 2026	15.65	15.68	15.65	15.68	15.58	-0.13%	2,300
Jun 9, 2026	15.67	15.70	15.67	15.70	15.60	-0.06%	511
Jun 8, 2026	15.66	15.71	15.66	15.71	15.61	0.26%	2,223
Jun 5, 2026	15.72	15.72	15.67	15.67	15.57	-0.25%	4,341
Jun 4, 2026	15.71	15.71	15.68	15.71	15.61	0.26%	2,981
Jun 3, 2026	15.71	15.71	15.67	15.67	15.57	0.19%	4,739
Jun 2, 2026	15.65	15.67	15.64	15.64	15.54	0.13%	3,645
Jun 1, 2026	15.65	15.65	15.62	15.62	15.52	-0.36%	3,680
May 29, 2026	15.77	15.78	15.77	15.78	15.57	0.19%	1,891
May 28, 2026	15.73	15.77	15.73	15.75	15.54	-0.13%	7,453
May 27, 2026	15.75	15.77	15.74	15.77	15.56	0.25%	9,458
May 26, 2026	15.80	15.80	15.73	15.73	15.52	-0.13%	11,197
May 25, 2026	15.75	15.78	15.73	15.75	15.54	-0.19%	14,639
May 22, 2026	15.78	15.78	15.77	15.78	15.57	0.06%	2,355
May 21, 2026	15.76	15.77	15.76	15.77	15.56	0.06%	2,553