mF International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	10.40	10.45	10.11	10.20	10.20	-1.26%	5,728
May 8, 2026	10.40	10.54	10.11	10.33	10.33	1.18%	11,640
May 7, 2026	10.48	10.49	10.21	10.21	10.21	1.09%	1,979
May 6, 2026	10.98	10.98	10.10	10.10	10.10	-6.39%	6,419
May 5, 2026	10.90	10.98	10.79	10.79	10.79	-1.64%	3,323
May 4, 2026	10.75	10.97	10.75	10.97	10.97	1.57%	3,339
May 1, 2026	10.39	10.80	10.20	10.80	10.80	3.85%	6,874
Apr 30, 2026	10.10	10.40	10.10	10.40	10.40	-0.95%	3,666
Apr 28, 2026	10.50	10.53	10.50	10.50	10.50	-2.78%	2,682
Apr 27, 2026	10.92	10.92	10.80	10.80	10.80	-	2,351
Apr 24, 2026	11.16	11.30	10.80	10.80	10.80	-1.82%	7,407
Apr 23, 2026	11.28	11.50	10.71	11.00	11.00	-2.31%	8,162
Apr 22, 2026	11.50	11.50	10.51	11.26	11.26	3.30%	20,601
Apr 21, 2026	11.25	12.60	10.88	10.90	10.90	-5.22%	24,937
Apr 20, 2026	11.44	12.11	11.44	11.50	11.50	-4.17%	2,522
Apr 17, 2026	11.40	12.98	11.40	12.00	12.00	11.21%	11,257
Apr 16, 2026	13.00	13.00	10.79	10.79	10.79	-16.68%	23,027
Apr 15, 2026	13.00	14.00	12.86	12.95	12.95	-15.96%	50,507
Apr 14, 2026	12.60	15.41	12.25	15.41	15.41	23.97%	89,107
Apr 13, 2026	13.40	13.80	12.05	12.43	12.43	-12.77%	18,139
Apr 10, 2026	11.13	14.25	11.13	14.25	14.25	18.75%	37,357
Apr 9, 2026	11.28	14.00	11.12	12.00	12.00	7.05%	55,226
Apr 8, 2026	11.70	11.70	11.21	11.21	11.21	-3.03%	2,307
Apr 7, 2026	11.87	12.20	11.20	11.56	11.56	-6.77%	4,322
Apr 6, 2026	11.51	13.40	11.51	12.40	12.40	8.30%	8,190
Apr 2, 2026	12.20	12.20	11.45	11.45	11.45	-8.03%	5,065
Apr 1, 2026	9.83	13.00	9.83	12.45	12.45	13.18%	16,661
Mar 31, 2026	10.99	12.02	10.20	11.00	11.00	12.02%	10,047
Mar 30, 2026	10.20	10.20	9.82	9.82	9.82	-3.63%	3,542
Mar 27, 2026	9.90	10.20	9.45	10.19	10.19	3.98%	4,649
Mar 26, 2026	10.35	10.35	9.80	9.80	9.80	-5.31%	4,488
Mar 25, 2026	10.35	10.35	10.35	10.35	10.35	-1.43%	1,372
Mar 24, 2026	10.50	10.79	10.50	10.50	10.50	-3.67%	1,773
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