MFIC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	10.97	11.00	10.71	10.72	10.72	-2.72%	482,916
May 15, 2026	10.94	11.10	10.90	11.02	11.02	0.36%	544,413
May 14, 2026	11.12	11.17	10.97	10.98	10.98	-0.27%	599,400
May 13, 2026	11.15	11.23	11.01	11.01	11.01	-1.26%	583,157
May 12, 2026	11.15	11.25	11.03	11.15	11.15	0.45%	766,505
May 11, 2026	11.75	11.75	11.10	11.10	11.10	-4.97%	1,381,456
May 8, 2026	11.90	11.94	11.67	11.68	11.68	-1.39%	735,325
May 7, 2026	11.77	12.03	11.49	11.85	11.85	-1.86%	658,739
May 6, 2026	12.25	12.26	11.93	12.07	12.07	-1.31%	718,053
May 5, 2026	12.08	12.24	11.91	12.23	12.23	0.91%	858,826
May 4, 2026	11.95	12.14	11.94	12.12	12.12	1.51%	747,164
May 1, 2026	11.93	11.98	11.80	11.94	11.94	1.10%	616,328
Apr 30, 2026	11.41	11.84	11.41	11.81	11.81	3.23%	658,437
Apr 29, 2026	11.57	11.60	11.36	11.44	11.44	-1.21%	351,716
Apr 28, 2026	11.41	11.60	11.37	11.58	11.58	1.31%	385,280
Apr 27, 2026	11.33	11.46	11.30	11.43	11.43	0.97%	467,558
Apr 24, 2026	11.35	11.49	11.31	11.32	11.32	-0.26%	452,622
Apr 23, 2026	11.79	11.79	11.29	11.35	11.35	-1.39%	411,568
Apr 22, 2026	11.62	11.71	11.47	11.51	11.51	-0.17%	531,171
Apr 21, 2026	11.82	11.84	11.52	11.53	11.53	-2.54%	588,954
Apr 20, 2026	11.78	11.90	11.76	11.83	11.83	-0.42%	475,806
Apr 17, 2026	11.76	11.97	11.76	11.88	11.88	1.45%	1,109,943
Apr 16, 2026	11.74	11.79	11.56	11.71	11.71	-	917,912
Apr 15, 2026	11.70	11.76	11.47	11.71	11.71	-	1,573,903
Apr 14, 2026	11.80	11.84	11.50	11.71	11.71	-0.59%	1,564,097
Apr 13, 2026	11.61	11.80	11.45	11.78	11.78	0.77%	914,050
Apr 10, 2026	11.65	11.76	11.61	11.69	11.69	0.60%	1,164,133
Apr 9, 2026	11.66	11.75	11.58	11.62	11.62	-0.60%	1,237,520
Apr 8, 2026	11.73	11.89	11.61	11.69	11.69	1.30%	1,111,998
Apr 7, 2026	11.52	11.71	11.44	11.54	11.54	-0.09%	1,574,422
Apr 6, 2026	11.40	11.66	11.40	11.55	11.55	1.32%	1,248,370
Apr 2, 2026	11.11	11.47	11.11	11.40	11.40	1.42%	1,344,785
Apr 1, 2026	11.30	11.37	11.08	11.24	11.24	-	1,426,451
Mar 31, 2026	11.07	11.29	11.06	11.24	11.24	2.55%	1,160,959
Mar 30, 2026	10.79	11.12	10.79	10.96	10.96	1.58%	1,266,022
Mar 27, 2026	10.99	11.08	10.74	10.79	10.79	-2.26%	1,265,295
Mar 26, 2026	11.14	11.33	11.02	11.04	11.04	-1.52%	1,749,001
Mar 25, 2026	10.99	11.30	10.99	11.21	11.21	2.84%	1,348,786
Mar 24, 2026	10.98	11.10	10.90	10.90	10.90	-1.54%	1,367,651
Mar 23, 2026	10.72	11.12	10.72	11.07	11.07	3.65%	1,599,704
Mar 20, 2026	10.89	10.95	10.67	10.68	10.68	-1.75%	1,775,258
Mar 19, 2026	10.68	10.92	10.68	10.87	10.87	1.12%	1,271,935
Mar 18, 2026	10.71	10.89	10.71	10.75	10.75	-	1,255,402
Mar 17, 2026	10.51	10.82	10.47	10.75	10.75	3.17%	1,421,537
Mar 16, 2026	10.31	10.49	10.26	10.42	10.42	0.87%	1,366,612
Mar 13, 2026	10.37	10.57	10.30	10.33	10.33	-0.29%	1,232,304
Mar 12, 2026	10.10	10.50	10.10	10.36	10.36	1.57%	1,527,461
Mar 11, 2026	10.21	10.39	10.01	10.20	10.20	-	1,487,598
Mar 10, 2026	9.90	10.32	9.90	10.20	10.20	-1.07%	1,655,262
Mar 9, 2026	10.31	10.37	10.11	10.31	10.00	-0.87%	1,787,378