MFI(MFI)
MFI
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $10.63 | $10.63 | $10.02 | $10.63 | 364 |
| 5/20/2026 | $10.40 | $10.89 | $9.80 | $10.01 | 12,800 |
| 5/19/2026 | $10.11 | $10.88 | $10.09 | $10.10 | 3,200 |
| 5/18/2026 | $10.14 | $10.22 | $10.00 | $10.00 | 3,618 |
| 5/15/2026 | $10.13 | $10.13 | $10.11 | $10.13 | 2,405 |
| 5/14/2026 | $10.49 | $10.49 | $10.11 | $10.30 | 2,551 |
| 5/13/2026 | $10.15 | $10.15 | $10.11 | $10.11 | 725 |
| 5/12/2026 | $10.10 | $10.20 | $10.10 | $10.12 | 4,622 |
| 5/11/2026 | $10.40 | $10.45 | $10.11 | $10.20 | 5,728 |
| 5/8/2026 | $10.40 | $10.54 | $10.11 | $10.33 | 11,640 |
| 5/7/2026 | $10.48 | $10.49 | $10.21 | $10.21 | 2,000 |
| 5/6/2026 | $10.98 | $10.98 | $10.10 | $10.10 | 6,519 |
| 5/5/2026 | $10.90 | $10.98 | $10.79 | $10.79 | 3,333 |
| 5/4/2026 | $10.75 | $10.97 | $10.75 | $10.97 | 3,339 |
| 5/1/2026 | $10.39 | $10.80 | $10.20 | $10.80 | 6,900 |
| 4/30/2026 | $10.10 | $10.40 | $10.10 | $10.40 | 3,700 |
| 4/29/2026 | $10.50 | $10.50 | $10.50 | $10.50 | 15 |
| 4/28/2026 | $10.50 | $10.53 | $10.50 | $10.50 | 2,700 |
| 4/27/2026 | $10.92 | $10.92 | $10.80 | $10.80 | 2,400 |
| 4/24/2026 | $11.16 | $11.30 | $10.80 | $10.80 | 7,407 |
| 4/23/2026 | $11.28 | $11.50 | $10.71 | $11.00 | 8,200 |
| 4/22/2026 | $11.50 | $11.50 | $10.51 | $11.26 | 20,602 |
| 4/21/2026 | $11.25 | $12.60 | $10.88 | $10.90 | 24,937 |
| 4/20/2026 | $11.44 | $12.11 | $11.44 | $11.50 | 2,522 |
| 4/17/2026 | $11.40 | $12.98 | $11.40 | $12.00 | 13,826 |
| 4/16/2026 | $13.00 | $13.00 | $10.79 | $10.79 | 23,317 |
| 4/15/2026 | $13.00 | $14.00 | $12.86 | $12.95 | 50,546 |
| 4/14/2026 | $12.60 | $15.41 | $12.25 | $15.41 | 89,500 |
| 4/13/2026 | $13.40 | $13.80 | $12.05 | $12.43 | 18,139 |
| 4/10/2026 | $11.13 | $14.25 | $11.13 | $14.25 | 39,500 |
| 4/9/2026 | $11.28 | $14.00 | $11.12 | $12.00 | 55,346 |
| 4/8/2026 | $11.70 | $11.70 | $11.21 | $11.21 | 2,307 |
| 4/7/2026 | $11.87 | $12.20 | $11.20 | $11.56 | 4,323 |
| 4/6/2026 | $11.51 | $13.40 | $11.51 | $12.40 | 8,200 |
| 4/2/2026 | $12.20 | $12.20 | $11.45 | $11.45 | 5,100 |
| 4/1/2026 | $9.82 | $13.00 | $9.82 | $12.45 | 16,700 |
| 3/31/2026 | $10.99 | $12.02 | $10.20 | $11.00 | 10,047 |
| 3/30/2026 | $10.20 | $10.20 | $9.82 | $9.82 | 3,542 |
| 3/27/2026 | $9.90 | $10.20 | $9.45 | $10.19 | 4,649 |
| 3/26/2026 | $10.35 | $10.35 | $9.80 | $9.80 | 4,500 |
| 3/25/2026 | $10.35 | $10.35 | $10.35 | $10.35 | 1,400 |
| 3/24/2026 | $10.50 | $10.79 | $10.50 | $10.50 | 1,800 |
| 3/23/2026 | $10.32 | $10.90 | $10.30 | $10.90 | 3,343 |
| 3/20/2026 | $11.57 | $11.93 | $10.30 | $10.30 | 4,915 |
| 3/19/2026 | $11.01 | $11.25 | $10.50 | $10.50 | 2,335 |
| 3/18/2026 | $11.25 | $11.25 | $11.25 | $11.25 | 646 |
| 3/17/2026 | $11.25 | $11.25 | $11.25 | $11.25 | 2 |
| 3/16/2026 | $11.82 | $12.10 | $11.25 | $11.25 | 3,713 |
| 3/13/2026 | $12.00 | $12.00 | $12.00 | $12.00 | 1,300 |
| 3/12/2026 | $12.43 | $12.43 | $12.10 | $12.19 | 2,919 |
| 3/11/2026 | $12.44 | $12.44 | $12.29 | $12.29 | 1,013 |
| 3/10/2026 | $12.18 | $12.42 | $11.50 | $12.29 | 4,907 |
| 3/9/2026 | $12.71 | $12.98 | $11.63 | $11.96 | 14,121 |
| 3/6/2026 | $11.64 | $12.58 | $11.64 | $12.10 | 8,600 |
| 3/5/2026 | $11.55 | $14.40 | $11.55 | $12.19 | 25,233 |
| 3/4/2026 | $11.74 | $13.70 | $11.74 | $12.05 | 8,517 |
| 3/3/2026 | $10.81 | $14.37 | $10.81 | $12.06 | 8,725 |
| 3/2/2026 | $11.98 | $11.98 | $10.80 | $10.80 | 1,400 |
| 2/27/2026 | $11.40 | $11.40 | $11.40 | $11.40 | 739 |
| 2/26/2026 | $11.35 | $11.63 | $11.35 | $11.40 | 1,600 |
| 2/25/2026 | $11.50 | $11.70 | $11.11 | $11.35 | 7,200 |
| 2/24/2026 | $11.37 | $11.70 | $11.11 | $11.26 | 10,326 |
| 2/23/2026 | $11.77 | $11.99 | $11.70 | $11.99 | 11,143 |