MFIC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	11.30	11.37	11.23	11.30	-	0.36%	82,246
Feb 5, 2026	11.22	11.33	11.09	11.26	11.26	-0.18%	978,912
Feb 4, 2026	10.94	11.28	10.91	11.28	11.28	3.30%	1,279,044
Feb 3, 2026	11.05	11.06	10.80	10.92	10.92	-1.44%	716,863
Feb 2, 2026	11.19	11.19	10.96	11.08	11.08	-0.98%	646,456
Jan 30, 2026	11.21	11.25	11.04	11.19	11.19	0.09%	393,099
Jan 29, 2026	11.16	11.20	11.06	11.18	11.18	0.36%	453,664
Jan 28, 2026	11.23	11.37	11.13	11.14	11.14	-1.07%	474,865
Jan 27, 2026	11.23	11.44	11.18	11.26	11.26	-0.09%	664,045
Jan 26, 2026	11.38	11.41	11.10	11.27	11.27	-1.57%	836,330
Jan 23, 2026	11.52	11.56	11.40	11.45	11.45	-0.95%	482,158
Jan 22, 2026	11.62	11.71	11.56	11.56	11.56	-0.34%	479,301
Jan 21, 2026	11.40	11.63	11.40	11.60	11.60	1.75%	493,634
Jan 20, 2026	11.50	11.50	11.32	11.40	11.40	-1.47%	611,736
Jan 16, 2026	11.71	11.74	11.57	11.57	11.57	-1.45%	519,530
Jan 15, 2026	11.52	11.81	11.47	11.74	11.74	2.18%	838,067
Jan 14, 2026	11.23	11.53	11.17	11.49	11.49	2.32%	642,383
Jan 13, 2026	11.36	11.40	11.23	11.23	11.23	-1.14%	470,122
Jan 12, 2026	11.41	11.44	11.31	11.36	11.36	-0.96%	419,424
Jan 9, 2026	11.60	11.65	11.46	11.47	11.47	0.35%	774,486
Jan 8, 2026	11.05	11.51	11.05	11.43	11.43	3.35%	1,011,398
Jan 7, 2026	11.41	11.53	11.04	11.06	11.06	-4.49%	1,031,140
Jan 6, 2026	11.64	11.65	11.49	11.58	11.58	-0.94%	428,076
Jan 5, 2026	11.46	11.76	11.45	11.69	11.69	2.01%	493,420
Jan 2, 2026	11.48	11.58	11.31	11.46	11.46	0.17%	515,277
Dec 31, 2025	11.46	11.51	11.41	11.44	11.44	-0.17%	826,905
Dec 30, 2025	11.44	11.52	11.42	11.46	11.46	0.17%	1,010,532
Dec 29, 2025	11.44	11.57	11.43	11.44	11.44	-0.35%	948,779
Dec 26, 2025	11.42	11.53	11.42	11.48	11.48	0.44%	581,093
Dec 24, 2025	11.37	11.46	11.34	11.43	11.43	0.35%	496,247
Dec 23, 2025	11.57	11.67	11.37	11.39	11.39	-1.47%	1,273,071
Dec 22, 2025	11.46	11.59	11.44	11.56	11.56	0.78%	866,802
Dec 19, 2025	11.67	11.70	11.43	11.47	11.47	-1.46%	1,596,764
Dec 18, 2025	11.68	11.73	11.55	11.64	11.64	-0.34%	871,007
Dec 17, 2025	11.77	11.88	11.68	11.68	11.68	-1.02%	1,029,444
Dec 16, 2025	11.79	11.89	11.78	11.80	11.80	-0.08%	626,947
Dec 15, 2025	11.94	11.95	11.71	11.81	11.81	-0.92%	829,722
Dec 12, 2025	11.84	11.97	11.80	11.92	11.92	1.02%	866,520
Dec 11, 2025	11.97	11.97	11.80	11.80	11.80	-1.09%	596,260
Dec 10, 2025	11.93	12.02	11.82	11.93	11.93	-0.08%	674,467
Dec 9, 2025	11.85	11.97	11.79	11.94	11.94	-1.81%	1,092,602
Dec 8, 2025	12.30	12.30	12.15	12.16	11.78	-0.82%	1,198,706
Dec 5, 2025	12.22	12.34	12.21	12.26	11.88	0.16%	794,205
Dec 4, 2025	12.24	12.29	12.17	12.24	11.86	0.25%	696,690
Dec 3, 2025	12.14	12.23	12.10	12.21	11.83	0.91%	432,232
Dec 2, 2025	12.12	12.20	12.06	12.10	11.72	-0.17%	308,110
Dec 1, 2025	12.15	12.24	12.12	12.12	11.74	-0.66%	363,525
Nov 28, 2025	12.17	12.23	12.15	12.20	11.82	0.74%	205,629
Nov 26, 2025	12.01	12.18	12.01	12.11	11.73	0.83%	328,409
Nov 25, 2025	11.87	12.02	11.84	12.01	11.63	1.09%	368,102