mF International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	10.32	10.90	10.30	10.90	10.90	5.83%	3,343
Mar 20, 2026	11.57	11.93	10.30	10.30	10.30	-1.90%	4,886
Mar 19, 2026	11.01	11.25	10.50	10.50	10.50	-6.67%	2,335
Mar 16, 2026	11.82	12.10	11.25	11.25	11.25	-6.25%	3,713
Mar 13, 2026	12.00	12.00	12.00	12.00	12.00	-1.56%	1,252
Mar 12, 2026	12.43	12.43	12.10	12.19	12.19	-0.81%	2,919
Mar 11, 2026	12.44	12.44	12.29	12.29	12.29	-	1,013
Mar 10, 2026	12.18	12.42	11.50	12.29	12.29	2.76%	4,907
Mar 9, 2026	12.71	12.98	11.63	11.96	11.96	-1.16%	14,121
Mar 6, 2026	11.64	12.58	11.64	12.10	12.10	-0.74%	8,566
Mar 5, 2026	11.55	14.40	11.55	12.19	12.19	1.16%	25,233
Mar 4, 2026	11.74	13.70	11.74	12.05	12.05	-0.08%	8,516
Mar 3, 2026	10.81	14.37	10.81	12.06	12.06	11.67%	8,713
Mar 2, 2026	11.98	11.98	10.80	10.80	10.80	-5.26%	1,387
Feb 26, 2026	11.35	11.63	11.35	11.40	11.40	0.44%	1,564
Feb 25, 2026	11.50	11.70	11.11	11.35	11.35	0.80%	7,173
Feb 24, 2026	11.37	11.70	11.11	11.26	11.26	-6.09%	10,326
Feb 23, 2026	11.77	11.99	11.70	11.99	11.99	1.96%	11,143
Feb 20, 2026	13.01	13.02	9.74	11.76	11.76	-9.75%	10,609
Feb 19, 2026	13.21	13.86	13.03	13.03	13.03	-5.99%	5,498
Feb 18, 2026	13.80	13.86	13.79	13.86	13.86	3.98%	2,373
Feb 17, 2026	13.21	14.14	13.21	13.33	13.33	0.91%	2,274
Feb 13, 2026	13.99	13.99	13.21	13.21	13.21	-2.22%	2,734
Feb 12, 2026	13.51	13.99	13.51	13.51	13.51	-0.07%	6,068
Feb 11, 2026	14.50	14.50	13.52	13.52	13.52	-5.59%	11,569
Feb 10, 2026	14.68	14.86	14.32	14.32	14.32	-0.69%	11,051
Feb 9, 2026	14.55	15.57	14.00	14.42	14.42	-6.97%	9,052
Feb 6, 2026	14.51	17.16	14.50	15.50	15.50	2.31%	19,905
Feb 5, 2026	15.52	15.52	14.57	15.15	15.15	-5.90%	10,064
Feb 4, 2026	17.02	17.04	15.88	16.10	16.10	-4.39%	7,972
Feb 3, 2026	16.50	17.26	16.10	16.84	16.84	-3.16%	9,017
Feb 2, 2026	16.00	17.39	15.70	17.39	17.39	10.83%	8,728
Jan 30, 2026	14.86	15.96	14.86	15.69	15.69	3.50%	5,260
Jan 29, 2026	14.73	15.80	14.73	15.16	15.16	-2.76%	3,001
Jan 28, 2026	15.50	16.28	15.49	15.59	15.59	3.66%	6,200
Jan 27, 2026	15.39	15.39	15.04	15.04	15.04	6.29%	4,168
Jan 26, 2026	15.10	15.10	14.05	14.15	14.15	0.71%	7,542
Jan 23, 2026	15.64	15.89	14.00	14.05	14.05	-10.17%	20,570
Jan 22, 2026	16.66	17.52	15.64	15.64	15.64	-4.40%	9,551
Jan 21, 2026	15.40	19.00	15.40	16.36	16.36	7.77%	36,722
Jan 20, 2026	14.60	15.18	14.60	15.18	15.18	7.58%	8,806
Jan 16, 2026	17.94	18.20	12.51	14.11	14.11	-17.00%	27,845
Jan 15, 2026	18.27	18.53	17.00	17.00	17.00	-6.70%	21,126
Jan 14, 2026	18.30	18.73	18.20	18.22	18.22	0.33%	4,595
Jan 13, 2026	19.32	19.32	18.16	18.16	18.16	-6.05%	15,060
Jan 12, 2026	19.00	20.00	18.76	19.33	19.33	1.63%	20,537
Jan 9, 2026	18.61	19.41	18.61	19.02	19.02	0.69%	7,465
Jan 8, 2026	18.56	18.95	18.56	18.89	18.89	1.45%	5,852
Jan 7, 2026	18.57	18.62	18.57	18.62	18.62	-2.00%	2,335
Jan 6, 2026	19.86	20.00	19.00	19.00	19.00	-3.60%	7,985