MFIC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	13.84	13.86	13.74	13.77	13.77	-0.43%	272,550
Nov 19, 2024	13.80	13.84	13.73	13.83	13.83	0.07%	248,907
Nov 18, 2024	13.76	13.87	13.71	13.82	13.82	0.51%	383,315
Nov 15, 2024	13.70	13.77	13.64	13.75	13.75	1.03%	301,096
Nov 14, 2024	13.73	13.73	13.51	13.61	13.61	-0.80%	412,359
Nov 13, 2024	13.58	13.75	13.55	13.72	13.72	1.40%	485,534
Nov 12, 2024	13.67	13.67	13.51	13.53	13.53	-0.88%	447,946
Nov 11, 2024	13.50	13.73	13.49	13.65	13.65	1.49%	521,835
Nov 8, 2024	13.63	13.65	13.35	13.45	13.45	-1.47%	541,201
Nov 7, 2024	13.50	13.73	13.44	13.65	13.65	1.34%	453,440
Nov 6, 2024	13.40	13.48	13.36	13.47	13.47	1.97%	493,543
Nov 5, 2024	13.14	13.22	13.11	13.21	13.21	0.53%	302,905
Nov 4, 2024	13.25	13.34	13.07	13.14	13.14	-1.05%	342,985
Nov 1, 2024	13.43	13.44	13.25	13.28	13.28	-0.67%	311,037
Oct 31, 2024	13.43	13.49	13.34	13.37	13.37	-0.37%	208,673
Oct 30, 2024	13.36	13.47	13.36	13.42	13.42	0.37%	162,027
Oct 29, 2024	13.56	13.56	13.36	13.37	13.37	-1.26%	278,030
Oct 28, 2024	13.49	13.57	13.42	13.54	13.54	0.37%	256,804
Oct 25, 2024	13.50	13.56	13.37	13.49	13.49	0.15%	442,420
Oct 24, 2024	13.26	13.48	13.24	13.47	13.47	1.66%	300,879
Oct 23, 2024	13.30	13.31	13.15	13.25	13.25	-0.30%	360,442
Oct 22, 2024	13.41	13.46	13.28	13.29	13.29	-0.89%	319,569
Oct 21, 2024	13.34	13.42	13.30	13.41	13.41	0.45%	234,277
Oct 18, 2024	13.35	13.41	13.32	13.35	13.35	-0.30%	336,315
Oct 17, 2024	13.42	13.44	13.37	13.39	13.39	-	331,161
Oct 16, 2024	13.33	13.44	13.31	13.39	13.39	0.53%	296,476
Oct 15, 2024	13.36	13.43	13.30	13.32	13.32	-	334,953
Oct 14, 2024	13.36	13.42	13.32	13.32	13.32	-0.67%	385,842
Oct 11, 2024	13.59	13.59	13.36	13.41	13.41	-0.81%	373,770
Oct 10, 2024	13.33	13.55	13.31	13.52	13.52	1.35%	437,404
Oct 9, 2024	13.30	13.37	13.24	13.34	13.34	0.45%	358,403
Oct 8, 2024	13.30	13.31	13.21	13.28	13.28	-0.23%	363,370
Oct 7, 2024	13.37	13.43	13.29	13.31	13.31	-0.60%	226,424
Oct 4, 2024	13.26	13.43	13.25	13.39	13.39	1.29%	454,322
Oct 3, 2024	13.18	13.28	13.16	13.22	13.22	0.38%	433,042
Oct 2, 2024	13.15	13.34	13.15	13.17	13.17	-0.53%	345,044
Oct 1, 2024	13.41	13.42	13.23	13.24	13.24	-1.12%	392,867
Sep 30, 2024	13.40	13.48	13.35	13.39	13.39	-0.07%	427,808
Sep 27, 2024	13.33	13.53	13.33	13.40	13.40	0.45%	343,726
Sep 26, 2024	13.41	13.80	13.31	13.34	13.34	0.15%	773,078
Sep 25, 2024	13.55	13.58	13.29	13.32	13.32	-1.84%	650,146
Sep 24, 2024	13.59	13.64	13.56	13.57	13.57	-0.15%	523,828
Sep 23, 2024	13.64	13.70	13.58	13.59	13.59	-0.95%	418,947
Sep 20, 2024	13.76	13.77	13.65	13.72	13.72	-0.07%	613,673
Sep 19, 2024	13.80	13.80	13.65	13.73	13.73	0.59%	325,500
Sep 18, 2024	13.60	13.75	13.54	13.65	13.65	0.37%	349,266
Sep 17, 2024	13.68	13.69	13.49	13.60	13.60	-	339,918
Sep 16, 2024	13.76	13.83	13.59	13.60	13.60	-1.16%	576,207
Sep 13, 2024	13.70	13.79	13.64	13.76	13.76	0.73%	299,819
Sep 12, 2024	13.45	13.78	13.45	13.66	13.66	1.86%	649,052
Sep 11, 2024	13.48	13.51	13.33	13.41	13.41	-0.30%	470,864
Sep 10, 2024	13.45	13.50	13.31	13.45	13.45	-3.03%	704,746
Sep 9, 2024	13.95	14.00	13.85	13.87	13.49	-0.14%	494,067
Sep 6, 2024	13.87	13.95	13.75	13.89	13.51	-0.14%	409,476
Sep 5, 2024	13.96	13.98	13.86	13.91	13.53	0.14%	211,055
Sep 4, 2024	13.90	13.96	13.86	13.89	13.51	0.07%	219,091
Sep 3, 2024	13.83	13.98	13.83	13.88	13.50	-0.36%	262,035
Aug 30, 2024	13.85	13.98	13.85	13.93	13.55	0.51%	294,359
Aug 29, 2024	13.80	13.92	13.78	13.86	13.48	0.36%	248,306
Aug 28, 2024	13.90	14.00	13.78	13.81	13.43	-0.50%	338,656
Aug 27, 2024	13.80	14.00	13.78	13.88	13.50	0.51%	454,841
Aug 26, 2024	13.84	13.89	13.77	13.81	13.43	-	373,547
Aug 23, 2024	13.75	13.85	13.72	13.81	13.43	0.88%	402,058
Aug 22, 2024	13.72	13.77	13.64	13.69	13.31	-0.15%	264,442
Aug 21, 2024	13.77	13.80	13.62	13.71	13.33	-	296,461
Aug 20, 2024	13.80	13.81	13.68	13.71	13.33	-0.65%	385,689
Aug 19, 2024	13.85	13.95	13.76	13.80	13.42	-0.50%	438,992
Aug 16, 2024	13.55	13.90	13.55	13.87	13.49	1.99%	508,403
Aug 15, 2024	13.49	13.88	13.42	13.60	13.23	2.03%	608,584
Aug 14, 2024	13.15	13.38	13.15	13.33	12.96	1.52%	514,873
Aug 13, 2024	13.04	13.18	13.00	13.13	12.77	0.54%	585,682
Aug 12, 2024	13.07	13.12	12.95	13.06	12.70	-0.46%	561,854
Aug 9, 2024	13.29	13.34	13.02	13.12	12.76	-1.65%	786,087
Aug 8, 2024	13.23	13.50	13.23	13.34	12.97	2.46%	659,676
Aug 7, 2024	13.23	13.29	12.98	13.02	12.66	-0.84%	529,672
Aug 6, 2024	13.08	13.26	12.96	13.13	12.77	0.77%	654,870
Aug 5, 2024	12.57	13.18	12.26	13.03	12.67	-2.69%	1,016,868
Aug 2, 2024	13.71	13.77	13.28	13.39	12.83	-3.04%	847,034
Aug 1, 2024	14.26	14.30	13.76	13.81	13.23	-2.75%	681,483
Jul 31, 2024	14.40	14.48	13.82	14.20	13.60	-0.98%	2,400,060
Jul 30, 2024	14.60	14.67	14.28	14.34	13.74	-1.24%	777,371
Jul 29, 2024	14.36	14.69	14.36	14.52	13.91	0.69%	643,624
Jul 26, 2024	14.32	14.44	14.25	14.42	13.81	1.05%	558,703
Jul 25, 2024	14.32	14.46	14.20	14.27	13.67	1.57%	870,095
Jul 24, 2024	15.29	15.30	13.93	14.05	13.46	-8.94%	2,940,061
Jul 23, 2024	15.57	15.57	15.37	15.43	14.78	-0.90%	169,063
Jul 22, 2024	15.34	15.59	15.34	15.57	14.91	1.50%	96,471
Jul 19, 2024	15.42	15.50	15.33	15.34	14.69	-0.71%	139,939
Jul 18, 2024	15.63	15.67	15.45	15.45	14.80	-1.15%	168,700
Jul 17, 2024	15.46	15.64	15.45	15.63	14.97	0.97%	185,419
Jul 16, 2024	15.62	15.64	15.48	15.48	14.83	-0.58%	135,703
Jul 15, 2024	15.63	15.64	15.53	15.57	14.91	-0.38%	125,952
Jul 12, 2024	15.65	15.70	15.60	15.63	14.97	0.06%	107,909
Jul 11, 2024	15.64	15.64	15.52	15.62	14.96	0.39%	87,793
Jul 10, 2024	15.50	15.57	15.46	15.56	14.90	0.65%	131,207
Jul 9, 2024	15.58	15.59	15.43	15.46	14.81	-0.39%	108,313
Jul 8, 2024	15.57	15.60	15.48	15.52	14.87	0.13%	134,953
Jul 5, 2024	15.42	15.53	15.35	15.50	14.85	0.98%	251,748
Jul 3, 2024	15.24	15.47	15.24	15.35	14.70	0.46%	74,890
Jul 2, 2024	15.15	15.29	15.04	15.28	14.64	0.73%	252,972