mF International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2025	0.52	0.57	0.52	0.57	0.57	9.36%	52,455
Apr 16, 2025	0.54	0.56	0.52	0.52	0.52	-8.61%	42,710
Apr 15, 2025	0.57	0.58	0.54	0.57	0.57	3.49%	64,428
Apr 14, 2025	0.57	0.57	0.52	0.55	0.55	-0.45%	35,995
Apr 11, 2025	0.56	0.57	0.52	0.55	0.55	0.15%	105,900
Apr 10, 2025	0.60	0.60	0.52	0.55	0.55	-11.00%	125,040
Apr 9, 2025	0.51	0.62	0.51	0.62	0.62	16.96%	157,856
Apr 8, 2025	0.57	0.57	0.53	0.53	0.53	-5.79%	27,844
Apr 7, 2025	0.57	0.60	0.55	0.56	0.56	-4.63%	65,664
Apr 4, 2025	0.56	0.59	0.53	0.59	0.59	1.53%	115,232
Apr 3, 2025	0.60	0.60	0.54	0.58	0.58	-6.29%	41,372
Apr 2, 2025	0.63	0.63	0.56	0.62	0.62	4.92%	139,673
Apr 1, 2025	0.62	0.63	0.57	0.59	0.59	-1.52%	97,969
Mar 31, 2025	0.63	0.63	0.58	0.60	0.60	-4.00%	63,959
Mar 28, 2025	0.61	0.64	0.61	0.63	0.63	-2.74%	28,089
Mar 27, 2025	0.64	0.65	0.63	0.64	0.64	-1.12%	18,284
Mar 26, 2025	0.63	0.65	0.62	0.65	0.65	1.55%	29,478
Mar 25, 2025	0.66	0.68	0.63	0.64	0.64	-5.28%	99,872
Mar 24, 2025	0.64	0.68	0.64	0.68	0.68	7.92%	148,326
Mar 21, 2025	0.67	0.69	0.62	0.63	0.63	-5.14%	111,268
Mar 20, 2025	0.63	0.71	0.62	0.66	0.66	-1.49%	181,597
Mar 19, 2025	0.64	0.67	0.61	0.67	0.67	7.54%	77,114
Mar 18, 2025	0.62	0.64	0.60	0.62	0.62	-2.66%	52,102
Mar 17, 2025	0.64	0.64	0.60	0.64	0.64	0.79%	49,660
Mar 14, 2025	0.65	0.66	0.58	0.64	0.64	2.42%	198,565
Mar 13, 2025	0.62	0.66	0.60	0.62	0.62	-7.46%	248,644
Mar 12, 2025	0.70	0.72	0.64	0.67	0.67	-7.10%	344,102
Mar 11, 2025	0.79	0.79	0.69	0.72	0.72	-5.60%	324,725
Mar 10, 2025	0.76	0.82	0.72	0.76	0.76	-4.39%	483,703
Mar 7, 2025	0.72	0.85	0.64	0.80	0.80	11.14%	905,521
Mar 6, 2025	0.64	0.75	0.60	0.72	0.72	16.14%	2,413,769
Mar 5, 2025	0.60	0.62	0.56	0.62	0.62	5.67%	3,131,395
Mar 4, 2025	0.57	0.60	0.53	0.59	0.59	1.02%	186,191
Mar 3, 2025	0.59	0.60	0.56	0.58	0.58	-6.47%	204,459
Feb 28, 2025	0.60	0.64	0.56	0.62	0.62	10.71%	285,052
Feb 27, 2025	0.61	0.64	0.55	0.56	0.56	-14.20%	731,758
Feb 26, 2025	0.76	0.80	0.63	0.65	0.65	-23.21%	2,188,581
Feb 25, 2025	0.90	1.26	0.73	0.85	0.85	41.75%	73,392,900
Feb 24, 2025	0.70	0.70	0.55	0.60	0.60	-4.81%	5,665,578
Feb 21, 2025	0.64	0.65	0.61	0.63	0.63	-3.08%	527,469
Feb 20, 2025	0.65	0.66	0.63	0.65	0.65	-0.58%	43,816
Feb 19, 2025	0.66	0.67	0.63	0.65	0.65	-0.18%	76,681
Feb 18, 2025	0.68	0.69	0.64	0.66	0.66	0.17%	64,919
Feb 14, 2025	0.67	0.69	0.64	0.65	0.65	-1.07%	97,979
Feb 13, 2025	0.69	0.69	0.66	0.66	0.66	-3.50%	42,656
Feb 12, 2025	0.65	0.70	0.65	0.69	0.69	2.24%	57,177
Feb 11, 2025	0.69	0.71	0.65	0.67	0.67	-3.92%	114,799
Feb 10, 2025	0.70	0.73	0.68	0.70	0.70	-5.64%	61,575
Feb 7, 2025	0.70	0.74	0.70	0.74	0.74	4.04%	28,565
Feb 6, 2025	0.74	0.75	0.71	0.71	0.71	-4.32%	39,206