TSX:MFT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	15.85	15.85	15.79	15.80	15.71	-0.13%	3,093
Sep 29, 2026	15.80	15.83	15.80	15.82	15.73	-	14,431
Sep 28, 2026	15.84	15.84	15.81	15.82	15.73	-0.06%	7,090
Sep 25, 2026	15.81	15.83	15.81	15.83	15.74	-	3,334
Sep 24, 2026	15.85	15.85	15.82	15.83	15.74	-0.06%	8,469
Sep 23, 2026	15.82	15.84	15.82	15.84	15.75	-	3,055
Sep 22, 2026	15.82	15.84	15.82	15.84	15.75	0.13%	21,208
Sep 21, 2026	15.83	15.83	15.81	15.82	15.73	-	39,743
Sep 18, 2026	15.82	15.83	15.82	15.82	15.73	0.06%	4,739
Sep 17, 2026	15.82	15.82	15.79	15.81	15.72	0.06%	7,515
Sep 16, 2026	15.78	15.81	15.78	15.80	15.71	0.06%	10,020
Sep 15, 2026	15.78	15.80	15.78	15.79	15.70	0.19%	4,923
Sep 14, 2026	15.78	15.78	15.76	15.76	15.67	0.06%	2,105
Sep 11, 2026	15.77	15.77	15.75	15.75	15.66	-0.13%	1,752
Sep 10, 2026	15.79	15.79	15.75	15.77	15.68	-	6,440
Sep 9, 2026	15.72	15.78	15.72	15.77	15.68	0.45%	33,310
Sep 8, 2026	15.75	15.75	15.70	15.70	15.61	-0.13%	9,063
Sep 4, 2026	15.74	15.75	15.72	15.72	15.63	-0.13%	7,941
Sep 3, 2026	15.74	15.74	15.73	15.74	15.65	-0.06%	10,140
Sep 2, 2026	15.71	15.76	15.71	15.75	15.66	0.32%	23,701
Sep 1, 2026	15.74	15.74	15.70	15.70	15.61	-0.23%	2,780
Aug 31, 2026	15.80	15.83	15.80	15.83	15.64	0.19%	8,466
Aug 28, 2026	15.80	15.82	15.80	15.80	15.61	-	6,736
Aug 27, 2026	15.80	15.80	15.79	15.80	15.61	0.19%	2,516
Aug 26, 2026	15.78	15.79	15.77	15.77	15.58	0.06%	1,849
Aug 25, 2026	15.74	15.76	15.74	15.76	15.57	-	1,362
Aug 24, 2026	15.78	15.78	15.76	15.76	15.57	0.06%	1,078
Aug 20, 2026	15.70	15.75	15.70	15.75	15.57	-	5,263
Aug 19, 2026	15.75	15.75	15.75	15.75	15.57	0.32%	3,100
Aug 18, 2026	15.70	15.70	15.69	15.70	15.52	-	4,740
Aug 17, 2026	15.69	15.71	15.69	15.70	15.52	-	4,591
Aug 14, 2026	15.68	15.74	15.68	15.70	15.52	-0.13%	8,524
Aug 13, 2026	15.68	15.72	15.68	15.72	15.54	-	2,077
Aug 12, 2026	15.67	15.72	15.67	15.72	15.54	0.19%	9,742
Aug 11, 2026	15.67	15.72	15.67	15.69	15.51	0.06%	4,971
Aug 10, 2026	15.72	15.72	15.67	15.68	15.50	-0.13%	4,183
Aug 7, 2026	15.71	15.71	15.70	15.70	15.52	-	10,546
Aug 6, 2026	15.70	15.70	15.70	15.70	15.52	0.06%	1,380
Aug 5, 2026	15.63	15.69	15.63	15.69	15.51	0.32%	1,623
Aug 4, 2026	15.67	15.67	15.64	15.64	15.46	-0.11%	3,980
Jul 31, 2026	15.75	15.79	15.75	15.75	15.47	0.22%	3,815
Jul 30, 2026	15.75	15.75	15.71	15.72	15.44	-0.16%	2,855
Jul 29, 2026	15.75	15.76	15.70	15.74	15.46	-0.06%	3,342
Jul 28, 2026	15.70	15.75	15.70	15.75	15.47	-0.06%	1,611
Jul 24, 2026	15.74	15.76	15.74	15.76	15.48	-	2,664
Jul 23, 2026	15.75	15.76	15.74	15.76	15.48	0.10%	9,923
Jul 22, 2026	15.75	15.75	15.75	15.75	15.47	0.35%	4,764
Jul 21, 2026	15.68	15.71	15.68	15.69	15.41	0.06%	3,186
Jul 20, 2026	15.68	15.72	15.68	15.68	15.40	-0.32%	1,151
Jul 17, 2026	15.71	15.73	15.67	15.73	15.45	0.38%	2,724