MFIC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2025	14.70	14.71	14.58	14.69	14.69	-0.14%	256,429
Feb 19, 2025	14.58	14.74	14.57	14.71	14.71	0.55%	222,534
Feb 18, 2025	14.49	14.63	14.47	14.63	14.63	0.97%	318,992
Feb 14, 2025	14.45	14.53	14.44	14.49	14.49	0.28%	231,254
Feb 13, 2025	14.39	14.46	14.32	14.45	14.45	0.84%	239,546
Feb 12, 2025	14.13	14.36	14.13	14.33	14.33	0.77%	278,703
Feb 11, 2025	14.06	14.22	14.06	14.22	14.22	0.71%	324,857
Feb 10, 2025	14.07	14.13	14.01	14.12	14.12	0.43%	339,132
Feb 7, 2025	14.06	14.09	13.99	14.06	14.06	-	203,704
Feb 6, 2025	14.08	14.10	14.01	14.06	14.06	0.43%	289,986
Feb 5, 2025	14.01	14.03	13.84	14.00	14.00	0.21%	330,570
Feb 4, 2025	14.00	14.00	13.83	13.97	13.97	-0.21%	350,460
Feb 3, 2025	13.90	14.05	13.72	14.00	14.00	-	566,381
Jan 31, 2025	13.97	14.09	13.95	14.00	14.00	0.21%	378,443
Jan 30, 2025	13.94	13.99	13.79	13.97	13.97	1.53%	226,754
Jan 29, 2025	13.91	13.95	13.66	13.76	13.76	-1.01%	205,901
Jan 28, 2025	13.78	13.96	13.78	13.90	13.90	0.94%	253,036
Jan 27, 2025	13.80	13.90	13.76	13.77	13.77	-0.22%	264,941
Jan 24, 2025	13.65	13.85	13.61	13.80	13.80	0.73%	458,153
Jan 23, 2025	13.68	13.76	13.66	13.70	13.70	0.15%	307,090
Jan 22, 2025	13.75	13.75	13.66	13.68	13.68	-0.51%	366,483
Jan 21, 2025	13.56	13.75	13.51	13.75	13.75	1.93%	403,978
Jan 17, 2025	13.43	13.54	13.40	13.49	13.49	0.45%	272,963
Jan 16, 2025	13.40	13.53	13.39	13.43	13.43	0.15%	352,970
Jan 15, 2025	13.47	13.51	13.38	13.41	13.41	0.15%	203,443
Jan 14, 2025	13.20	13.40	13.20	13.39	13.39	1.29%	289,210
Jan 13, 2025	13.13	13.22	13.04	13.22	13.22	0.53%	266,060
Jan 10, 2025	13.15	13.20	13.09	13.15	13.15	-	387,239
Jan 8, 2025	13.28	13.28	13.09	13.15	13.15	-0.98%	405,562
Jan 7, 2025	13.46	13.46	13.26	13.28	13.28	-0.82%	312,028
Jan 6, 2025	13.65	13.70	13.39	13.39	13.39	-1.76%	329,578
Jan 3, 2025	13.60	13.73	13.57	13.63	13.63	0.22%	306,985
Jan 2, 2025	13.54	13.70	13.52	13.60	13.60	0.82%	358,154
Dec 31, 2024	13.56	13.60	13.44	13.49	13.49	-0.52%	640,942
Dec 30, 2024	13.50	13.59	13.41	13.56	13.56	0.07%	507,796
Dec 27, 2024	13.64	13.73	13.50	13.55	13.55	-0.73%	258,791
Dec 26, 2024	13.65	13.75	13.59	13.65	13.65	-0.36%	619,462
Dec 24, 2024	13.38	13.70	13.38	13.70	13.70	2.24%	297,563
Dec 23, 2024	13.44	13.44	13.27	13.40	13.40	-0.15%	321,984
Dec 20, 2024	13.34	13.52	13.32	13.42	13.42	0.37%	736,639
Dec 19, 2024	13.25	13.48	13.25	13.37	13.37	1.21%	344,625
Dec 18, 2024	13.43	13.60	13.18	13.21	13.21	-1.78%	403,003
Dec 17, 2024	13.46	13.50	13.37	13.45	13.45	-0.52%	424,201
Dec 16, 2024	13.66	13.66	13.47	13.52	13.52	-1.39%	573,347
Dec 13, 2024	13.72	13.75	13.54	13.71	13.71	0.29%	412,888
Dec 12, 2024	13.68	13.75	13.64	13.67	13.67	-0.07%	298,089
Dec 11, 2024	13.66	13.75	13.58	13.68	13.68	0.37%	481,168
Dec 10, 2024	13.58	13.66	13.45	13.63	13.63	-2.64%	478,459
Dec 9, 2024	14.22	14.28	13.98	14.00	13.62	-1.27%	751,752
Dec 6, 2024	14.20	14.21	14.10	14.18	13.80	0.57%	366,528
Dec 5, 2024	14.14	14.17	14.08	14.10	13.72	-0.63%	438,954
Dec 4, 2024	14.10	14.21	14.05	14.19	13.81	0.64%	337,383
Dec 3, 2024	14.20	14.20	14.06	14.10	13.72	-0.63%	366,915
Dec 2, 2024	14.20	14.22	14.01	14.19	13.81	0.14%	418,941
Nov 29, 2024	14.12	14.20	14.12	14.17	13.79	0.85%	151,221
Nov 27, 2024	14.02	14.09	14.02	14.05	13.67	0.21%	248,257
Nov 26, 2024	14.09	14.09	13.94	14.02	13.64	-0.14%	266,432
Nov 25, 2024	14.02	14.14	14.01	14.04	13.66	0.36%	382,691
Nov 22, 2024	13.91	14.00	13.86	13.99	13.61	1.23%	259,451
Nov 21, 2024	13.84	13.94	13.78	13.82	13.45	0.36%	378,389
Nov 20, 2024	13.84	13.86	13.74	13.77	13.40	-0.43%	272,550
Nov 19, 2024	13.80	13.84	13.73	13.83	13.46	0.07%	248,907
Nov 18, 2024	13.76	13.87	13.71	13.82	13.45	0.51%	383,315
Nov 15, 2024	13.70	13.77	13.64	13.75	13.38	1.03%	301,096
Nov 14, 2024	13.73	13.73	13.51	13.61	13.24	-0.80%	412,359
Nov 13, 2024	13.58	13.75	13.55	13.72	13.35	1.40%	485,534
Nov 12, 2024	13.67	13.67	13.51	13.53	13.16	-0.88%	447,946
Nov 11, 2024	13.50	13.73	13.49	13.65	13.28	1.49%	521,835
Nov 8, 2024	13.63	13.65	13.35	13.45	13.09	-1.47%	541,201
Nov 7, 2024	13.50	13.73	13.44	13.65	13.28	1.34%	453,440
Nov 6, 2024	13.40	13.48	13.36	13.47	13.11	1.97%	493,543
Nov 5, 2024	13.14	13.22	13.11	13.21	12.85	0.53%	302,905
Nov 4, 2024	13.25	13.34	13.07	13.14	12.78	-1.05%	342,985
Nov 1, 2024	13.43	13.44	13.25	13.28	12.92	-0.67%	311,037
Oct 31, 2024	13.43	13.49	13.34	13.37	13.01	-0.37%	208,673
Oct 30, 2024	13.36	13.47	13.36	13.42	13.06	0.37%	162,027
Oct 29, 2024	13.56	13.56	13.36	13.37	13.01	-1.26%	278,030
Oct 28, 2024	13.49	13.57	13.42	13.54	13.17	0.37%	256,804
Oct 25, 2024	13.50	13.56	13.37	13.49	13.12	0.15%	442,420
Oct 24, 2024	13.26	13.48	13.24	13.47	13.11	1.66%	300,879
Oct 23, 2024	13.30	13.31	13.15	13.25	12.89	-0.30%	360,442
Oct 22, 2024	13.41	13.46	13.28	13.29	12.93	-0.89%	319,569
Oct 21, 2024	13.34	13.42	13.30	13.41	13.05	0.45%	234,277
Oct 18, 2024	13.35	13.41	13.32	13.35	12.99	-0.30%	336,315
Oct 17, 2024	13.42	13.44	13.37	13.39	13.03	-	331,161
Oct 16, 2024	13.33	13.44	13.31	13.39	13.03	0.53%	296,476
Oct 15, 2024	13.36	13.43	13.30	13.32	12.96	-	334,953
Oct 14, 2024	13.36	13.42	13.32	13.32	12.96	-0.67%	385,842
Oct 11, 2024	13.59	13.59	13.36	13.41	13.05	-0.81%	373,770
Oct 10, 2024	13.33	13.55	13.31	13.52	13.15	1.35%	437,404
Oct 9, 2024	13.30	13.37	13.24	13.34	12.98	0.45%	358,403
Oct 8, 2024	13.30	13.31	13.21	13.28	12.92	-0.23%	363,370
Oct 7, 2024	13.37	13.43	13.29	13.31	12.95	-0.60%	226,424
Oct 4, 2024	13.26	13.43	13.25	13.39	13.03	1.29%	454,322
Oct 3, 2024	13.18	13.28	13.16	13.22	12.86	0.38%	433,042
Oct 2, 2024	13.15	13.34	13.15	13.17	12.81	-0.53%	345,044
Oct 1, 2024	13.41	13.42	13.23	13.24	12.88	-1.12%	392,867
Sep 30, 2024	13.40	13.48	13.35	13.39	13.03	-0.07%	427,808
Sep 27, 2024	13.33	13.53	13.33	13.40	13.04	0.45%	343,726
Sep 26, 2024	13.41	13.80	13.31	13.34	12.98	0.15%	773,078