TSX:MFT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	15.65	15.65	15.62	15.62	15.62	-0.36%	3,680
May 29, 2026	15.77	15.78	15.77	15.78	15.68	0.19%	1,891
May 28, 2026	15.73	15.77	15.73	15.75	15.65	-0.13%	7,453
May 27, 2026	15.75	15.77	15.74	15.77	15.67	0.25%	9,458
May 26, 2026	15.80	15.80	15.73	15.73	15.63	-0.13%	11,197
May 25, 2026	15.75	15.78	15.73	15.75	15.65	-0.19%	14,639
May 22, 2026	15.78	15.78	15.77	15.78	15.68	0.06%	2,355
May 21, 2026	15.76	15.77	15.76	15.77	15.67	0.06%	2,553
May 20, 2026	15.72	15.76	15.71	15.76	15.66	0.32%	8,698
May 19, 2026	15.71	15.74	15.71	15.71	15.61	-0.32%	3,794
May 15, 2026	15.76	15.77	15.73	15.76	15.66	0.25%	3,359
May 14, 2026	15.71	15.75	15.71	15.72	15.62	-0.06%	6,027
May 13, 2026	15.74	15.74	15.71	15.73	15.63	0.06%	5,906
May 12, 2026	15.74	15.76	15.72	15.72	15.62	-	4,450
May 11, 2026	15.76	15.77	15.72	15.72	15.62	-	12,813
May 8, 2026	15.73	15.76	15.72	15.72	15.62	-0.06%	15,673
May 7, 2026	15.75	15.75	15.73	15.73	15.63	0.13%	243
May 6, 2026	15.74	15.74	15.71	15.71	15.61	-0.13%	3,701
May 5, 2026	15.70	15.73	15.70	15.73	15.63	0.19%	4,456
May 4, 2026	15.66	15.70	15.66	15.70	15.60	0.19%	1,008
May 1, 2026	15.66	15.70	15.66	15.67	15.57	-0.23%	5,051
Apr 30, 2026	15.81	15.81	15.77	15.81	15.60	0.19%	4,595
Apr 29, 2026	15.71	15.80	15.71	15.78	15.57	-	10,402
Apr 28, 2026	15.77	15.80	15.77	15.78	15.57	0.13%	9,497
Apr 27, 2026	15.78	15.78	15.76	15.76	15.55	-	5,054
Apr 24, 2026	15.81	15.81	15.75	15.76	15.55	0.06%	3,485
Apr 23, 2026	15.76	15.76	15.75	15.75	15.54	-0.06%	7,900
Apr 22, 2026	15.75	15.77	15.74	15.76	15.55	-0.06%	7,686
Apr 21, 2026	15.73	15.78	15.73	15.77	15.56	0.25%	9,666
Apr 20, 2026	15.74	15.74	15.73	15.73	15.52	0.13%	5,050
Apr 17, 2026	15.71	15.72	15.71	15.71	15.50	0.10%	5,277
Apr 16, 2026	15.70	15.70	15.69	15.70	15.49	0.10%	1,994
Apr 15, 2026	15.69	15.69	15.67	15.68	15.47	0.06%	3,321
Apr 14, 2026	15.71	15.71	15.67	15.67	15.46	0.06%	6,614
Apr 13, 2026	15.67	15.67	15.66	15.66	15.45	-0.13%	8,012
Apr 10, 2026	15.68	15.69	15.67	15.68	15.47	-0.13%	4,096
Apr 9, 2026	15.71	15.71	15.67	15.70	15.49	0.13%	7,333
Apr 8, 2026	15.63	15.69	15.63	15.68	15.47	0.32%	8,208
Apr 7, 2026	15.68	15.68	15.63	15.63	15.42	-0.13%	4,604
Apr 6, 2026	15.60	15.66	15.60	15.65	15.44	-	1,536
Apr 2, 2026	15.61	15.65	15.61	15.65	15.44	-	10,596
Apr 1, 2026	15.61	15.65	15.61	15.65	15.44	0.28%	1,364
Mar 31, 2026	15.70	15.71	15.67	15.69	15.40	0.13%	8,888
Mar 30, 2026	15.71	15.71	15.67	15.67	15.38	-0.13%	7,708
Mar 27, 2026	15.70	15.70	15.69	15.69	15.40	-	1,438
Mar 26, 2026	15.69	15.71	15.69	15.69	15.40	-0.19%	13,652
Mar 25, 2026	15.69	15.72	15.69	15.72	15.43	0.38%	4,179
Mar 24, 2026	15.69	15.69	15.66	15.66	15.37	-0.06%	10,862
Mar 23, 2026	15.64	15.70	15.64	15.67	15.38	0.06%	5,893
Mar 20, 2026	15.64	15.67	15.64	15.66	15.37	0.13%	6,869