mF International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 19, 2025	20.05	20.05	18.15	18.15	18.15	-13.32%	10,841
Nov 18, 2025	19.00	21.15	17.51	20.94	20.94	6.51%	19,094
Nov 17, 2025	22.10	22.49	18.00	19.66	19.66	-12.68%	31,119
Nov 14, 2025	22.10	24.38	22.10	22.52	22.52	-2.11%	8,105
Nov 13, 2025	24.47	24.52	20.21	23.00	23.00	-6.05%	13,946
Nov 12, 2025	23.50	25.93	23.50	24.48	24.48	3.95%	10,964
Nov 11, 2025	26.03	26.03	22.80	23.55	23.55	-5.23%	9,839
Nov 10, 2025	24.33	25.70	24.00	24.85	24.85	7.95%	10,342
Nov 7, 2025	23.27	23.48	22.01	23.02	23.02	-2.46%	10,935
Nov 6, 2025	22.50	25.14	22.50	23.60	23.60	2.90%	9,061
Nov 5, 2025	22.82	25.50	22.00	22.94	22.94	0.51%	16,485
Nov 4, 2025	26.00	26.50	20.71	22.82	22.82	-15.70%	30,653
Nov 3, 2025	29.69	29.69	25.38	27.07	27.07	0.46%	11,840
Oct 31, 2025	26.03	27.94	26.00	26.95	26.95	1.68%	13,686
Oct 30, 2025	26.60	27.45	26.06	26.50	26.50	-1.78%	14,483
Oct 29, 2025	25.03	27.53	25.03	26.98	26.98	-0.07%	7,672
Oct 28, 2025	27.01	28.06	26.65	27.00	27.00	-4.86%	10,571
Oct 27, 2025	28.00	28.75	26.80	28.38	28.38	1.36%	24,014
Oct 24, 2025	27.60	29.33	27.60	28.00	28.00	1.82%	17,657
Oct 23, 2025	30.00	30.00	27.01	27.50	27.50	1.85%	24,318
Oct 22, 2025	34.78	35.42	23.50	27.00	27.00	-19.43%	45,415
Oct 21, 2025	36.00	36.75	33.00	33.51	33.51	-9.16%	16,031
Oct 20, 2025	37.00	37.00	34.00	36.89	36.89	0.30%	10,353
Oct 17, 2025	32.00	37.99	31.00	36.78	36.78	13.73%	39,101
Oct 16, 2025	40.15	40.21	30.03	32.34	32.34	-16.58%	42,489
Oct 15, 2025	38.85	43.58	36.80	38.77	38.77	3.06%	32,120
Oct 14, 2025	34.40	40.16	34.40	37.62	37.62	7.95%	27,203
Oct 13, 2025	33.89	34.85	32.55	34.85	34.85	2.83%	18,331
Oct 10, 2025	36.42	37.34	33.02	33.89	33.89	-7.15%	16,769
Oct 9, 2025	38.00	38.00	36.00	36.50	36.50	-3.69%	12,244
Oct 8, 2025	36.80	38.53	33.50	37.90	37.90	2.82%	19,767
Oct 7, 2025	38.13	38.48	34.50	36.86	36.86	-6.28%	19,928
Oct 6, 2025	38.16	39.60	37.88	39.33	39.33	3.07%	22,737
Oct 3, 2025	38.63	39.49	37.51	38.16	38.16	-1.32%	30,884
Oct 2, 2025	35.50	40.00	35.50	38.67	38.67	13.44%	36,052
Oct 1, 2025	36.75	37.26	33.60	34.09	34.09	-7.96%	32,584
Sep 30, 2025	34.74	39.00	34.19	37.04	37.04	11.57%	61,438
Sep 29, 2025	33.15	37.13	33.15	33.20	33.20	-7.11%	22,431
Sep 26, 2025	36.45	38.38	32.92	35.74	35.74	-0.45%	31,844
Sep 25, 2025	36.60	37.30	32.87	35.90	35.90	-1.16%	72,597
Sep 24, 2025	41.04	42.01	35.99	36.32	36.32	-6.10%	53,912
Sep 23, 2025	37.02	45.10	37.02	38.68	38.68	-0.44%	68,468
Sep 22, 2025	37.31	39.55	37.21	38.85	38.85	-2.24%	30,760
Sep 19, 2025	39.80	40.69	36.34	39.74	39.74	-3.10%	56,411
Sep 18, 2025	40.30	44.75	39.00	41.01	41.01	-3.46%	70,352
Sep 17, 2025	42.07	45.60	42.07	42.48	42.48	-2.79%	27,459
Sep 16, 2025	43.81	44.95	39.38	43.70	43.70	-1.58%	50,830
Sep 15, 2025	57.56	59.80	40.01	44.40	44.40	0.89%	256,373
Sep 12, 2025	33.50	60.73	33.50	44.01	44.01	23.28%	186,900
Sep 11, 2025	33.55	37.21	32.00	35.70	35.70	3.72%	54,877