MFI.TOMFI.TOTSX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/4/2026 | $27.11 | $27.11 | $26.69 | $26.73 | 36,076 |
| 3/3/2026 | $27.17 | $27.20 | $26.45 | $26.98 | 402,600 |
| 3/2/2026 | $27.84 | $27.89 | $27.41 | $27.46 | 267,034 |
| 2/27/2026 | $27.90 | $28.31 | $27.76 | $28.03 | 448,000 |
| 2/26/2026 | $27.71 | $28.07 | $27.61 | $27.91 | 288,900 |
| 2/25/2026 | $27.74 | $27.74 | $27.37 | $27.63 | 332,600 |
| 2/24/2026 | $27.95 | $28.09 | $27.61 | $27.76 | 367,641 |
| 2/23/2026 | $27.40 | $28.11 | $27.26 | $27.95 | 230,300 |
| 2/20/2026 | $27.94 | $28.10 | $27.20 | $27.27 | 798,124 |
| 2/19/2026 | $27.81 | $28.03 | $27.61 | $27.88 | 304,039 |
| 2/18/2026 | $27.96 | $28.07 | $27.60 | $27.94 | 408,033 |
| 2/17/2026 | $27.75 | $27.94 | $27.55 | $27.91 | 165,400 |
| 2/13/2026 | $27.85 | $27.89 | $27.45 | $27.75 | 203,800 |
| 2/12/2026 | $27.44 | $27.77 | $27.25 | $27.62 | 273,826 |
| 2/11/2026 | $27.02 | $27.36 | $26.90 | $27.33 | 141,900 |
| 2/10/2026 | $27.34 | $27.34 | $26.95 | $27.03 | 155,815 |
| 2/9/2026 | $26.78 | $27.37 | $26.63 | $27.36 | 345,215 |
| 2/6/2026 | $26.64 | $26.91 | $26.18 | $26.87 | 241,200 |
| 2/5/2026 | $26.58 | $26.81 | $26.20 | $26.42 | 229,400 |
| 2/4/2026 | $26.35 | $26.90 | $26.35 | $26.81 | 220,200 |
| 2/3/2026 | $26.10 | $26.33 | $25.83 | $26.32 | 200,600 |
| 2/2/2026 | $25.20 | $25.88 | $25.20 | $25.88 | 451,900 |
| 1/30/2026 | $25.54 | $25.64 | $25.08 | $25.23 | 495,632 |
| 1/29/2026 | $25.46 | $25.62 | $25.21 | $25.51 | 211,038 |
| 1/28/2026 | $25.40 | $25.52 | $25.06 | $25.35 | 182,822 |
| 1/27/2026 | $25.52 | $25.52 | $25.13 | $25.32 | 159,400 |
| 1/26/2026 | $25.33 | $25.65 | $25.33 | $25.49 | 140,600 |
| 1/23/2026 | $25.55 | $25.58 | $25.28 | $25.31 | 310,544 |
| 1/22/2026 | $25.70 | $25.90 | $25.48 | $25.55 | 215,800 |
| 1/21/2026 | $25.83 | $25.97 | $25.54 | $25.64 | 251,000 |
| 1/20/2026 | $26.07 | $26.08 | $25.76 | $25.97 | 169,248 |
| 1/19/2026 | $26.05 | $26.14 | $25.95 | $26.05 | 87,043 |
| 1/16/2026 | $26.59 | $26.59 | $25.76 | $26.03 | 214,839 |
| 1/15/2026 | $26.23 | $26.80 | $26.15 | $26.60 | 358,000 |
| 1/14/2026 | $25.87 | $26.73 | $25.85 | $26.22 | 394,500 |
| 1/13/2026 | $25.19 | $26.02 | $25.17 | $25.80 | 699,415 |
| 1/12/2026 | $24.82 | $25.01 | $24.65 | $24.85 | 292,623 |
| 1/9/2026 | $24.74 | $24.78 | $24.50 | $24.60 | 449,331 |
| 1/8/2026 | $24.55 | $24.89 | $24.38 | $24.71 | 311,601 |
| 1/7/2026 | $24.40 | $24.75 | $24.15 | $24.57 | 428,500 |
| 1/6/2026 | $24.85 | $25.00 | $24.30 | $24.35 | 296,300 |
| 1/5/2026 | $24.86 | $25.21 | $24.73 | $24.81 | 174,326 |
| 1/2/2026 | $25.08 | $25.08 | $24.86 | $24.87 | 169,500 |
| 12/31/2025 | $24.98 | $25.00 | $24.88 | $24.93 | 112,837 |
| 12/30/2025 | $24.97 | $25.06 | $24.88 | $24.98 | 95,712 |
| 12/29/2025 | $25.22 | $25.25 | $24.92 | $24.95 | 285,032 |
| 12/24/2025 | $25.01 | $25.14 | $24.89 | $25.14 | 71,300 |
| 12/23/2025 | $25.18 | $25.24 | $25.00 | $25.11 | 92,637 |
| 12/22/2025 | $24.67 | $25.34 | $24.58 | $25.25 | 512,731 |
| 12/19/2025 | $25.04 | $25.09 | $24.62 | $24.65 | 348,935 |
| 12/18/2025 | $24.94 | $25.20 | $24.80 | $25.07 | 277,621 |
| 12/17/2025 | $25.03 | $25.05 | $24.66 | $24.77 | 441,900 |
| 12/16/2025 | $25.07 | $25.09 | $24.83 | $24.95 | 209,800 |
| 12/15/2025 | $25.21 | $25.22 | $24.37 | $25.02 | 629,400 |
| 12/12/2025 | $25.51 | $26.00 | $25.49 | $25.68 | 545,000 |
| 12/11/2025 | $25.69 | $25.90 | $25.48 | $25.50 | 221,933 |
| 12/10/2025 | $25.77 | $25.77 | $25.27 | $25.56 | 355,145 |
| 12/9/2025 | $26.21 | $26.70 | $25.80 | $25.80 | 761,817 |
| 12/8/2025 | $25.55 | $26.45 | $25.55 | $26.10 | 814,900 |
| 12/5/2025 | $25.09 | $25.39 | $25.00 | $25.30 | 523,400 |
| 12/4/2025 | $25.00 | $25.44 | $25.00 | $25.21 | 301,506 |