MFEC Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Feb 26 2025 | 15.296 | 0.15 | 1.02% | 15.236 | 15.348 | 15.234 | 75 |
Feb 25 2025 | 15.142 | 0.09 | 0.61% | 15.122 | 15.20 | 15.102 | 23,023 |
Feb 24 2025 | 15.05 | -0.08 | -0.52% | 15.178 | 15.178 | 15.05 | 486 |
Feb 21 2025 | 15.128 | 0.01 | 0.07% | 15.116 | 15.178 | 15.112 | 234 |
Feb 20 2025 | 15.118 | -0.02 | -0.15% | 15.176 | 15.18 | 15.108 | 49,009 |
Feb 19 2025 | 15.14 | -0.20 | -1.30% | 15.352 | 15.352 | 15.14 | 38,814 |
Feb 18 2025 | 15.34 | 0.05 | 0.31% | 15.284 | 15.34 | 15.274 | 102,317 |
Feb 17 2025 | 15.292 | 0.08 | 0.53% | 15.282 | 15.292 | 15.226 | 608 |
Feb 14 2025 | 15.212 | 0.00 | 0.01% | 15.212 | 15.26 | 15.192 | 2,743 |
Feb 13 2025 | 15.21 | 0.27 | 1.82% | 15.126 | 15.21 | 15.096 | 1,469 |
Feb 12 2025 | 14.938 | 0.02 | 0.12% | 14.982 | 14.982 | 14.882 | 939 |
Feb 11 2025 | 14.92 | 0.18 | 1.23% | 14.864 | 14.92 | 14.84 | 22,395 |
Feb 10 2025 | 14.738 | -0.06 | -0.38% | 14.81 | 14.832 | 14.738 | 36,293 |
Feb 07 2025 | 14.794 | 0.01 | 0.04% | 14.836 | 14.836 | 14.712 | 137,303 |
Feb 06 2025 | 14.788 | 0.21 | 1.44% | 14.69 | 14.802 | 14.69 | 5,014 |
Feb 05 2025 | 14.578 | 0.00 | -0.03% | 14.588 | 14.59 | 14.548 | 62,176 |
Feb 04 2025 | 14.582 | 0.10 | 0.66% | 14.586 | 14.592 | 14.432 | 33,686 |
Feb 03 2025 | 14.486 | -0.20 | -1.35% | 14.404 | 14.506 | 14.402 | 50,819 |
Jan 31 2025 | 14.684 | 0.04 | 0.30% | 14.716 | 14.758 | 14.66 | 15,860 |
Jan 30 2025 | 14.64 | 0.09 | 0.63% | 14.668 | 14.668 | 14.638 | 4,917 |
Jan 29 2025 | 14.548 | 0.06 | 0.43% | 14.562 | 14.566 | 14.534 | 1,288 |
Jan 28 2025 | 14.486 | 0.05 | 0.35% | 14.428 | 14.514 | 14.428 | 1,000 |
Jan 27 2025 | 14.436 | -0.07 | -0.51% | 14.318 | 14.436 | 14.30 | 3,869 |
Jan 24 2025 | 14.51 | -0.01 | -0.06% | 14.572 | 14.584 | 14.468 | 23,990 |
Jan 23 2025 | 14.518 | 0.15 | 1.03% | 14.426 | 14.518 | 14.394 | 13,898 |
Jan 22 2025 | 14.37 | 0.00 | 0.00% | 14.37 | 14.37 | 14.37 | 0 |
Jan 21 2025 | 14.37 | 0.03 | 0.22% | 14.314 | 14.37 | 14.314 | 11,356 |
Jan 20 2025 | 14.338 | 0.02 | 0.13% | 14.318 | 14.384 | 14.318 | 5,115 |
Jan 17 2025 | 14.32 | 0.20 | 1.45% | 14.222 | 14.32 | 14.222 | 1,545 |
Jan 16 2025 | 14.116 | 0.17 | 1.22% | 14.128 | 14.148 | 14.112 | 137 |
Jan 15 2025 | 13.946 | 0.07 | 0.49% | 13.878 | 13.952 | 13.878 | 15,733 |
Jan 14 2025 | 13.878 | 0.08 | 0.57% | 13.928 | 13.928 | 13.878 | 36,292 |
Jan 13 2025 | 13.80 | -0.07 | -0.50% | 13.818 | 13.818 | 13.744 | 2,681 |
Jan 10 2025 | 13.87 | -0.08 | -0.57% | 13.914 | 13.982 | 13.864 | 9,484 |
Jan 09 2025 | 13.95 | 0.04 | 0.32% | 13.828 | 13.95 | 13.828 | 172 |
Jan 08 2025 | 13.906 | -0.01 | -0.07% | 13.942 | 13.976 | 13.906 | 9,818 |
Jan 07 2025 | 13.916 | -0.02 | -0.13% | 13.858 | 13.98 | 13.84 | 7,277 |
Jan 06 2025 | 13.934 | 0.34 | 2.49% | 13.696 | 13.934 | 13.678 | 63,131 |
Jan 03 2025 | 13.596 | -0.12 | -0.85% | 13.72 | 13.72 | 13.594 | 1,323 |
Jan 02 2025 | 13.712 | 0.06 | 0.47% | 13.766 | 13.766 | 13.566 | 259 |
Dec 31 2024 | 13.648 | 0.10 | 0.71% | 13.658 | 13.658 | 13.648 | 8 |
Dec 30 2024 | 13.552 | -0.05 | -0.38% | 13.618 | 13.626 | 13.552 | 588 |
Dec 27 2024 | 13.604 | 0.06 | 0.46% | 13.628 | 13.644 | 13.604 | 1,269 |
Dec 24 2024 | 13.542 | -0.01 | -0.10% | 13.594 | 13.594 | 13.542 | 371 |
Dec 23 2024 | 13.556 | -0.01 | -0.06% | 13.518 | 13.556 | 13.468 | 320 |
Dec 20 2024 | 13.564 | -0.02 | -0.15% | 13.47 | 13.564 | 13.402 | 422 |
Dec 19 2024 | 13.584 | -0.26 | -1.86% | 13.61 | 13.64 | 13.56 | 1,545 |
Dec 18 2024 | 13.842 | 0.07 | 0.52% | 13.752 | 13.842 | 13.75 | 15,435 |
Dec 17 2024 | 13.77 | -0.02 | -0.17% | 13.76 | 13.798 | 13.738 | 2,253 |
Dec 16 2024 | 13.794 | -0.03 | -0.19% | 13.876 | 13.876 | 13.764 | 7,941 |
Dec 13 2024 | 13.82 | -0.05 | -0.39% | 13.874 | 13.89 | 13.82 | 100,779 |
Dec 12 2024 | 13.874 | 0.03 | 0.25% | 13.904 | 13.904 | 13.84 | 169,580 |
Dec 11 2024 | 13.84 | 0.03 | 0.22% | 13.81 | 13.852 | 13.798 | 2,441 |
Dec 10 2024 | 13.81 | -0.11 | -0.80% | 13.862 | 13.878 | 13.81 | 242,178 |
Dec 09 2024 | 13.922 | 0.01 | 0.04% | 13.978 | 13.978 | 13.892 | 56,625 |
Dec 06 2024 | 13.916 | 0.10 | 0.75% | 13.824 | 13.918 | 13.824 | 8,309 |
Dec 05 2024 | 13.812 | 0.05 | 0.33% | 13.746 | 13.828 | 13.746 | 22,966 |
Dec 04 2024 | 13.766 | 0.11 | 0.84% | 13.668 | 13.766 | 13.668 | 42,318 |
Dec 03 2024 | 13.652 | 0.09 | 0.66% | 13.628 | 13.68 | 13.628 | 8,334 |
Dec 02 2024 | 13.562 | 0.10 | 0.76% | 13.38 | 13.566 | 13.38 | 15,747 |
Nov 29 2024 | 13.46 | 0.07 | 0.54% | 13.362 | 13.46 | 13.35 | 28,507 |