MFIC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	9.49	9.59	9.42	9.52	9.52	0.63%	315,773
Jul 23, 2026	9.43	9.50	9.34	9.46	9.46	-0.32%	428,668
Jul 22, 2026	9.65	9.68	9.44	9.49	9.49	-1.25%	449,678
Jul 21, 2026	9.55	9.73	9.55	9.61	9.61	0.10%	303,824
Jul 20, 2026	9.75	9.79	9.47	9.60	9.60	-1.84%	509,943
Jul 17, 2026	9.93	10.03	9.71	9.78	9.78	-1.91%	347,348
Jul 16, 2026	9.93	9.98	9.83	9.97	9.97	0.40%	398,046
Jul 15, 2026	9.88	10.04	9.88	9.93	9.93	1.64%	346,353
Jul 14, 2026	9.76	9.89	9.76	9.77	9.77	-	330,518
Jul 13, 2026	9.89	10.00	9.70	9.77	9.77	-1.01%	595,487
Jul 10, 2026	9.72	9.97	9.72	9.87	9.87	2.39%	430,880
Jul 9, 2026	9.84	9.89	9.59	9.64	9.64	-1.83%	613,795
Jul 8, 2026	9.91	9.94	9.77	9.82	9.82	-1.60%	483,385
Jul 7, 2026	10.10	10.15	9.90	9.98	9.98	-0.10%	510,791
Jul 6, 2026	9.98	10.15	9.98	9.99	9.99	0.10%	410,156
Jul 2, 2026	10.11	10.25	9.95	9.98	9.98	-1.38%	389,218
Jul 1, 2026	10.10	10.24	10.09	10.12	10.12	0.40%	370,208
Jun 30, 2026	9.97	10.16	9.97	10.08	10.08	0.20%	665,986
Jun 29, 2026	9.98	10.07	9.84	10.06	10.06	1.51%	477,302
Jun 26, 2026	9.75	9.95	9.75	9.91	9.91	1.12%	426,714
Jun 25, 2026	9.83	9.94	9.64	9.80	9.80	-	782,272
Jun 24, 2026	9.91	9.98	9.74	9.80	9.80	-0.81%	721,703
Jun 23, 2026	9.70	9.99	9.70	9.88	9.88	1.44%	569,737
Jun 22, 2026	9.93	10.02	9.73	9.74	9.74	-1.91%	548,244
Jun 18, 2026	10.00	10.03	9.84	9.93	9.93	0.20%	1,006,331
Jun 17, 2026	10.11	10.19	9.84	9.91	9.91	-1.98%	903,665
Jun 16, 2026	10.06	10.22	10.05	10.11	10.11	0.50%	579,422
Jun 15, 2026	10.28	10.34	10.04	10.06	10.06	-1.08%	711,072
Jun 12, 2026	10.31	10.32	10.06	10.17	10.17	-1.07%	514,897
Jun 11, 2026	10.27	10.35	10.20	10.28	10.28	0.49%	576,437
Jun 10, 2026	10.36	10.51	10.23	10.23	10.23	-1.06%	428,679
Jun 9, 2026	10.25	10.51	10.22	10.34	10.34	1.17%	583,379
Jun 8, 2026	10.48	10.63	10.30	10.53	10.22	0.48%	595,643
Jun 5, 2026	10.84	10.97	10.46	10.48	10.17	-3.05%	508,415
Jun 4, 2026	10.45	10.84	10.45	10.81	10.49	3.94%	353,321
Jun 3, 2026	10.80	10.84	10.39	10.40	10.09	-4.32%	1,095,699
Jun 2, 2026	10.96	10.96	10.85	10.87	10.55	-0.64%	363,284
Jun 1, 2026	10.89	11.02	10.85	10.94	10.62	0.55%	420,736
May 29, 2026	10.79	11.02	10.79	10.88	10.56	0.37%	436,883
May 28, 2026	10.80	10.93	10.75	10.84	10.52	0.09%	471,374
May 27, 2026	10.73	10.89	10.73	10.83	10.51	1.12%	739,130
May 26, 2026	10.65	10.90	10.60	10.71	10.39	1.04%	596,947
May 22, 2026	10.70	10.79	10.54	10.60	10.29	-0.47%	671,303
May 21, 2026	10.69	10.82	10.55	10.65	10.34	-0.47%	1,229,324
May 20, 2026	10.53	10.74	10.48	10.70	10.38	1.52%	561,618
May 19, 2026	10.70	10.72	10.52	10.54	10.23	-1.68%	550,404
May 18, 2026	10.97	11.00	10.71	10.72	10.40	-2.72%	483,105
May 15, 2026	10.94	11.10	10.90	11.02	10.70	0.36%	544,413
May 14, 2026	11.12	11.17	10.97	10.98	10.66	-0.27%	599,400
May 13, 2026	11.15	11.23	11.01	11.01	10.69	-1.26%	583,157