TSX:MFT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	15.76	15.77	15.72	15.72	15.72	-	12,813
May 8, 2026	15.73	15.76	15.72	15.72	15.72	-0.06%	15,673
May 7, 2026	15.75	15.75	15.73	15.73	15.73	0.13%	243
May 6, 2026	15.74	15.74	15.71	15.71	15.71	-0.13%	3,701
May 5, 2026	15.70	15.73	15.70	15.73	15.73	0.19%	4,456
May 4, 2026	15.66	15.70	15.66	15.70	15.70	0.19%	1,008
May 1, 2026	15.66	15.70	15.66	15.67	15.67	-0.89%	5,051
Apr 30, 2026	15.81	15.81	15.77	15.81	15.71	0.19%	4,595
Apr 29, 2026	15.71	15.80	15.71	15.78	15.68	-	10,402
Apr 28, 2026	15.77	15.80	15.77	15.78	15.68	0.13%	9,497
Apr 27, 2026	15.78	15.78	15.76	15.76	15.66	-	5,054
Apr 24, 2026	15.81	15.81	15.75	15.76	15.66	0.06%	3,485
Apr 23, 2026	15.76	15.76	15.75	15.75	15.65	-0.06%	7,900
Apr 22, 2026	15.75	15.77	15.74	15.76	15.66	-0.06%	7,686
Apr 21, 2026	15.73	15.78	15.73	15.77	15.67	0.25%	9,666
Apr 20, 2026	15.74	15.74	15.73	15.73	15.63	0.13%	5,050
Apr 17, 2026	15.71	15.72	15.71	15.71	15.61	0.10%	5,277
Apr 16, 2026	15.70	15.70	15.69	15.70	15.59	0.10%	1,994
Apr 15, 2026	15.69	15.69	15.67	15.68	15.58	0.06%	3,321
Apr 14, 2026	15.71	15.71	15.67	15.67	15.57	0.06%	6,614
Apr 13, 2026	15.67	15.67	15.66	15.66	15.56	-0.13%	8,012
Apr 10, 2026	15.68	15.69	15.67	15.68	15.58	-0.13%	4,096
Apr 9, 2026	15.71	15.71	15.67	15.70	15.60	0.13%	7,333
Apr 8, 2026	15.63	15.69	15.63	15.68	15.58	0.32%	8,208
Apr 7, 2026	15.68	15.68	15.63	15.63	15.53	-0.13%	4,604
Apr 6, 2026	15.60	15.66	15.60	15.65	15.55	-	1,536
Apr 2, 2026	15.61	15.65	15.61	15.65	15.55	-	10,596
Apr 1, 2026	15.61	15.65	15.61	15.65	15.55	-0.25%	1,364
Mar 31, 2026	15.70	15.71	15.67	15.69	15.50	0.13%	8,888
Mar 30, 2026	15.71	15.71	15.67	15.67	15.48	-0.13%	7,708
Mar 27, 2026	15.70	15.70	15.69	15.69	15.50	-	1,438
Mar 26, 2026	15.69	15.71	15.69	15.69	15.50	-0.19%	13,652
Mar 25, 2026	15.69	15.72	15.69	15.72	15.53	0.38%	4,179
Mar 24, 2026	15.69	15.69	15.66	15.66	15.47	-0.06%	10,862
Mar 23, 2026	15.64	15.70	15.64	15.67	15.48	0.06%	5,893
Mar 20, 2026	15.64	15.67	15.64	15.66	15.47	0.13%	6,869
Mar 19, 2026	15.66	15.66	15.64	15.64	15.45	-0.13%	6,694
Mar 18, 2026	15.66	15.67	15.66	15.66	15.47	0.06%	2,423
Mar 17, 2026	15.65	15.68	15.65	15.65	15.46	-0.06%	7,200
Mar 16, 2026	15.65	15.69	15.65	15.66	15.47	0.06%	10,180
Mar 13, 2026	15.64	15.68	15.64	15.65	15.46	0.06%	9,927
Mar 12, 2026	15.65	15.65	15.64	15.64	15.45	0.26%	2,960
Mar 11, 2026	15.64	15.64	15.60	15.60	15.42	0.13%	3,689
Mar 10, 2026	15.57	15.60	15.57	15.58	15.40	-0.13%	10,314
Mar 9, 2026	15.57	15.60	15.57	15.60	15.42	0.13%	5,045
Mar 6, 2026	15.63	15.63	15.58	15.58	15.40	-	3,561
Mar 5, 2026	15.59	15.59	15.57	15.58	15.40	-0.13%	6,685
Mar 4, 2026	15.61	15.62	15.60	15.60	15.42	0.32%	5,239
Mar 3, 2026	15.56	15.56	15.53	15.55	15.37	-0.26%	48,988
Mar 2, 2026	15.58	15.60	15.58	15.59	15.41	-0.57%	16,398