Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
MFEA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28 2025 | 3.382 | -0.05 | -1.34% | 3.432 | 3.466 | 3.376 | 703,880 |
| Mar 27 2025 | 3.428 | -0.02 | -0.58% | 3.472 | 3.472 | 3.316 | 1,275,665 |
| Mar 26 2025 | 3.448 | -0.06 | -1.60% | 3.524 | 3.584 | 3.44 | 1,002,794 |
| Mar 25 2025 | 3.504 | 0.02 | 0.52% | 3.48 | 3.51 | 3.474 | 323,159 |
| Mar 24 2025 | 3.486 | 0.00 | 0.11% | 3.50 | 3.532 | 3.476 | 636,067 |
| Mar 21 2025 | 3.482 | 0.02 | 0.52% | 3.446 | 3.49 | 3.436 | 576,446 |
| Mar 20 2025 | 3.464 | -0.02 | -0.52% | 3.496 | 3.504 | 3.406 | 580,979 |
| Mar 19 2025 | 3.482 | 0.01 | 0.35% | 3.452 | 3.50 | 3.452 | 557,350 |
| Mar 18 2025 | 3.47 | 0.07 | 2.12% | 3.408 | 3.488 | 3.398 | 1,021,295 |
| Mar 17 2025 | 3.398 | 0.04 | 1.19% | 3.37 | 3.408 | 3.312 | 826,806 |
| Mar 14 2025 | 3.358 | 0.03 | 0.96% | 3.314 | 3.388 | 3.296 | 706,988 |
| Mar 13 2025 | 3.326 | 0.06 | 1.77% | 3.248 | 3.36 | 3.238 | 1,735,352 |
| Mar 12 2025 | 3.268 | 0.03 | 1.05% | 3.222 | 3.282 | 3.222 | 1,043,948 |
| Mar 11 2025 | 3.234 | -0.01 | -0.31% | 3.24 | 3.30 | 3.216 | 1,330,355 |
| Mar 10 2025 | 3.244 | -0.04 | -1.22% | 3.292 | 3.298 | 3.23 | 1,298,675 |
| Mar 07 2025 | 3.284 | 0.03 | 0.80% | 3.258 | 3.31 | 3.216 | 597,822 |
| Mar 06 2025 | 3.258 | 0.05 | 1.69% | 3.218 | 3.302 | 3.176 | 1,785,923 |
| Mar 05 2025 | 3.204 | 0.06 | 1.97% | 3.184 | 3.27 | 3.162 | 702,501 |
| Mar 04 2025 | 3.142 | -0.13 | -3.97% | 3.268 | 3.268 | 3.142 | 768,072 |
| Mar 03 2025 | 3.272 | 0.03 | 0.99% | 3.262 | 3.282 | 3.22 | 492,815 |
| Feb 28 2025 | 3.24 | 0.03 | 1.00% | 3.21 | 3.264 | 3.18 | 940,460 |
| Feb 27 2025 | 3.208 | -0.11 | -3.37% | 3.278 | 3.29 | 3.182 | 1,455,592 |
| Feb 26 2025 | 3.32 | -0.07 | -2.06% | 3.40 | 3.40 | 3.30 | 736,620 |
| Feb 25 2025 | 3.39 | 0.02 | 0.65% | 3.34 | 3.438 | 3.33 | 815,915 |
| Feb 24 2025 | 3.368 | 0.03 | 0.90% | 3.34 | 3.396 | 3.328 | 446,914 |
| Feb 21 2025 | 3.338 | 0.09 | 2.71% | 3.246 | 3.392 | 3.238 | 1,288,568 |
| Feb 20 2025 | 3.25 | 0.01 | 0.43% | 3.238 | 3.30 | 3.218 | 496,241 |
| Feb 19 2025 | 3.236 | 0.02 | 0.50% | 3.25 | 3.27 | 3.212 | 621,211 |
| Feb 18 2025 | 3.22 | 0.01 | 0.25% | 3.222 | 3.228 | 3.19 | 578,855 |
| Feb 17 2025 | 3.212 | -0.11 | -3.25% | 3.33 | 3.336 | 3.202 | 938,332 |
| Feb 14 2025 | 3.32 | 0.01 | 0.30% | 3.296 | 3.334 | 3.286 | 551,711 |
| Feb 13 2025 | 3.31 | 0.10 | 3.05% | 3.234 | 3.31 | 3.21 | 1,093,450 |
| Feb 12 2025 | 3.212 | 0.01 | 0.44% | 3.172 | 3.246 | 3.172 | 730,283 |
| Feb 11 2025 | 3.198 | -0.02 | -0.68% | 3.226 | 3.226 | 3.162 | 409,180 |
| Feb 10 2025 | 3.22 | 0.09 | 3.01% | 3.146 | 3.226 | 3.14 | 964,874 |
| Feb 07 2025 | 3.126 | -0.01 | -0.38% | 3.148 | 3.156 | 3.114 | 432,699 |
| Feb 06 2025 | 3.138 | -0.01 | -0.25% | 3.114 | 3.18 | 3.114 | 465,453 |
| Feb 05 2025 | 3.146 | -0.03 | -1.01% | 3.15 | 3.174 | 3.108 | 1,054,352 |
| Feb 04 2025 | 3.178 | 0.02 | 0.57% | 3.13 | 3.208 | 3.13 | 844,822 |
| Feb 03 2025 | 3.16 | 0.02 | 0.64% | 3.058 | 3.17 | 3.058 | 836,841 |
| Jan 31 2025 | 3.14 | 0.08 | 2.68% | 3.054 | 3.146 | 3.054 | 1,657,770 |
| Jan 30 2025 | 3.058 | 0.01 | 0.26% | 3.042 | 3.09 | 3.042 | 233,031 |
| Jan 29 2025 | 3.05 | 0.00 | -0.13% | 3.04 | 3.076 | 3.04 | 235,087 |
| Jan 28 2025 | 3.054 | 0.00 | 0.07% | 3.08 | 3.08 | 3.046 | 237,570 |
| Jan 27 2025 | 3.052 | 0.01 | 0.26% | 3.02 | 3.076 | 3.02 | 298,215 |
| Jan 24 2025 | 3.044 | -0.04 | -1.30% | 3.114 | 3.118 | 3.02 | 598,686 |
| Jan 23 2025 | 3.084 | 0.05 | 1.72% | 3.04 | 3.112 | 3.038 | 954,705 |
| Jan 22 2025 | 3.032 | 0.00 | 0.07% | 3.004 | 3.062 | 3.004 | 473,103 |
| Jan 21 2025 | 3.03 | 0.00 | -0.07% | 3.012 | 3.044 | 3.012 | 277,597 |
| Jan 20 2025 | 3.032 | 0.01 | 0.20% | 3.048 | 3.058 | 3.014 | 363,999 |
| Jan 17 2025 | 3.026 | 0.08 | 2.58% | 2.982 | 3.032 | 2.954 | 577,970 |
| Jan 16 2025 | 2.95 | -0.01 | -0.34% | 2.93 | 2.982 | 2.93 | 381,347 |
| Jan 15 2025 | 2.96 | 0.02 | 0.54% | 2.952 | 2.97 | 2.924 | 393,394 |
| Jan 14 2025 | 2.944 | 0.00 | -0.14% | 2.952 | 3.002 | 2.944 | 299,028 |
| Jan 13 2025 | 2.948 | -0.03 | -1.14% | 2.986 | 2.99 | 2.93 | 454,368 |
| Jan 10 2025 | 2.982 | -0.04 | -1.32% | 3.01 | 3.026 | 2.98 | 401,894 |
| Jan 09 2025 | 3.022 | 0.00 | 0.13% | 3.036 | 3.046 | 3.00 | 339,559 |
| Jan 08 2025 | 3.018 | -0.01 | -0.33% | 3.04 | 3.042 | 2.99 | 559,126 |
| Jan 07 2025 | 3.028 | 0.04 | 1.34% | 2.99 | 3.046 | 2.96 | 562,675 |
| Jan 06 2025 | 2.988 | 0.03 | 1.01% | 2.98 | 2.99 | 2.95 | 200,207 |
| Jan 03 2025 | 2.958 | -0.02 | -0.80% | 2.926 | 2.988 | 2.926 | 229,054 |
| Jan 02 2025 | 2.982 | 0.04 | 1.29% | 2.978 | 2.984 | 2.95 | 175,312 |
| Dec 30 2024 | 2.944 | -0.01 | -0.34% | 2.924 | 2.952 | 2.924 | 267,093 |
