MF(MF)
MF
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/11/2026 | $10.04 | $10.25 | $9.60 | $9.83 | 186,035 |
| 8/10/2026 | $10.58 | $10.58 | $9.46 | $10.19 | 230,504 |
| 8/7/2026 | $10.38 | $10.99 | $9.34 | $9.81 | 139,100 |
| 8/6/2026 | $10.13 | $11.05 | $9.37 | $10.50 | 233,799 |
| 8/5/2026 | $9.90 | $10.28 | $9.21 | $9.36 | 122,931 |
| 8/4/2026 | $9.29 | $10.67 | $8.92 | $9.52 | 158,352 |
| 8/3/2026 | $8.64 | $9.31 | $8.15 | $9.20 | 98,931 |
| 7/31/2026 | $8.67 | $9.85 | $8.33 | $9.15 | 143,900 |
| 7/30/2026 | $6.82 | $9.28 | $6.30 | $8.96 | 891,320 |
| 7/29/2026 | $6.30 | $6.96 | $6.18 | $6.83 | 187,063 |
| 7/28/2026 | $5.78 | $7.00 | $5.39 | $6.68 | 238,438 |
| 7/27/2026 | $5.26 | $6.40 | $5.07 | $6.19 | 290,212 |
| 7/24/2026 | $5.47 | $5.93 | $5.07 | $5.23 | 125,905 |
| 7/23/2026 | $5.72 | $5.83 | $4.72 | $5.72 | 197,884 |
| 7/22/2026 | $3.83 | $5.90 | $3.83 | $5.70 | 685,931 |
| 7/21/2026 | $4.15 | $4.21 | $3.80 | $4.17 | 203,020 |
| 7/20/2026 | $4.76 | $4.76 | $4.20 | $4.22 | 91,300 |
| 7/19/2026 | $4.75 | $4.75 | $4.24 | $4.41 | 31,623 |
| 7/17/2026 | $5.36 | $5.45 | $5.00 | $5.03 | 273,800 |
| 7/16/2026 | $5.62 | $6.47 | $4.86 | $5.04 | 574,011 |
| 7/15/2026 | $4.07 | $6.00 | $4.04 | $5.65 | 1.47M |
| 7/14/2026 | $9.04 | $11.95 | $4.08 | $4.61 | 9.96M |
| 7/13/2026 | $5.26 | $6.82 | $4.43 | $6.30 | 443,201 |
| 7/10/2026 | $4.32 | $5.50 | $3.21 | $5.25 | 603,435 |
| 7/9/2026 | $3.90 | $5.57 | $3.71 | $4.63 | 542,300 |
| 7/8/2026 | $4.18 | $4.35 | $2.12 | $4.02 | 1.33M |
| 7/7/2026 | $4.73 | $4.82 | $4.11 | $4.35 | 141,892 |
| 7/6/2026 | $5.40 | $5.55 | $4.70 | $4.82 | 348,518 |
| 7/2/2026 | $4.87 | $5.39 | $4.15 | $5.28 | 167,515 |
| 7/1/2026 | $6.10 | $6.16 | $4.84 | $5.01 | 277,900 |
| 6/30/2026 | $7.30 | $7.61 | $6.08 | $6.16 | 439,514 |
| 6/29/2026 | $6.50 | $7.59 | $6.45 | $7.50 | 548,200 |
| 6/26/2026 | $8.39 | $8.82 | $6.22 | $7.13 | 893,341 |
| 6/25/2026 | $8.71 | $9.08 | $6.39 | $8.32 | 1.12M |
| 6/24/2026 | $8.11 | $9.16 | $5.64 | $8.49 | 1.03M |
| 6/23/2026 | $7.02 | $7.61 | $6.10 | $6.94 | 1.46M |
| 6/22/2026 | $6.91 | $8.10 | $6.52 | $7.31 | 1.50M |
| 6/18/2026 | $7.38 | $7.95 | $5.50 | $7.32 | 1.51M |
| 6/17/2026 | $9.17 | $9.56 | $7.08 | $7.43 | 2.51M |
| 6/16/2026 | $9.81 | $12.88 | $8.83 | $9.70 | 2.03M |
| 6/15/2026 | $8.35 | $11.40 | $7.90 | $9.70 | 3.53M |
| 6/12/2026 | $6.04 | $9.92 | $5.15 | $7.87 | 35.40M |
| 6/11/2026 | $3.31 | $5.07 | $3.27 | $4.79 | 2.39M |
| 6/10/2026 | $3.27 | $3.60 | $3.20 | $3.24 | 145,500 |
| 6/9/2026 | $3.17 | $3.60 | $3.06 | $3.10 | 134,742 |
| 6/8/2026 | $3.12 | $3.18 | $3.01 | $3.18 | 120,909 |
| 6/5/2026 | $3.00 | $3.09 | $2.95 | $3.03 | 102,306 |
| 6/4/2026 | $3.00 | $3.13 | $2.87 | $3.11 | 102,414 |
| 6/3/2026 | $3.03 | $3.16 | $3.01 | $3.03 | 101,270 |
| 6/2/2026 | $3.20 | $3.31 | $2.96 | $3.00 | 107,605 |
| 6/1/2026 | $3.59 | $3.63 | $3.20 | $3.20 | 103,322 |
| 5/29/2026 | $3.35 | $3.67 | $3.25 | $3.51 | 107,345 |
| 5/28/2026 | $3.03 | $3.30 | $2.80 | $3.30 | 103,378 |
| 5/27/2026 | $3.25 | $3.45 | $3.07 | $3.09 | 107,622 |
| 5/26/2026 | $3.09 | $3.49 | $3.08 | $3.43 | 102,551 |
| 5/22/2026 | $3.05 | $3.57 | $3.00 | $3.12 | 37,458 |
| 5/21/2026 | $2.86 | $3.66 | $2.75 | $3.23 | 130,050 |
| 5/20/2026 | $3.05 | $3.14 | $2.78 | $2.87 | 22,215 |
| 5/19/2026 | $3.14 | $3.18 | $2.80 | $3.00 | 60,302 |
| 5/18/2026 | $3.38 | $3.62 | $3.07 | $3.40 | 68,260 |
| 5/15/2026 | $3.44 | $3.66 | $3.00 | $3.52 | 65,328 |
| 5/14/2026 | $4.10 | $4.10 | $2.84 | $3.54 | 165,464 |