MFICL(MFICL)
MFICL
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $25.51 | $25.52 | $25.41 | $25.48 | 6,772 |
| 5/19/2026 | $25.45 | $25.54 | $25.42 | $25.43 | 4,150 |
| 5/18/2026 | $25.41 | $25.50 | $25.40 | $25.50 | 2,310 |
| 5/15/2026 | $25.36 | $25.46 | $25.35 | $25.40 | 16,039 |
| 5/14/2026 | $25.45 | $25.45 | $25.32 | $25.41 | 20,068 |
| 5/13/2026 | $25.39 | $25.44 | $25.39 | $25.42 | 8,671 |
| 5/12/2026 | $25.38 | $25.45 | $25.37 | $25.40 | 16,324 |
| 5/11/2026 | $25.44 | $25.50 | $25.32 | $25.35 | 19,515 |
| 5/8/2026 | $25.42 | $25.42 | $25.41 | $25.42 | 3,060 |
| 5/7/2026 | $25.55 | $25.55 | $25.55 | $25.55 | 2,663 |
| 5/6/2026 | $25.55 | $25.55 | $25.42 | $25.46 | 6,531 |
| 5/5/2026 | $25.50 | $25.50 | $25.50 | $25.50 | 317 |
| 5/4/2026 | $25.48 | $25.50 | $25.40 | $25.50 | 6,205 |
| 5/1/2026 | $25.42 | $25.45 | $25.41 | $25.45 | 2,506 |
| 4/30/2026 | $25.35 | $25.35 | $25.35 | $25.35 | 254 |
| 4/29/2026 | $25.39 | $25.42 | $25.30 | $25.39 | 6,077 |
| 4/28/2026 | $25.39 | $25.39 | $25.39 | $25.39 | 291 |
| 4/27/2026 | $25.35 | $25.39 | $25.35 | $25.39 | 1,524 |
| 4/24/2026 | $25.30 | $25.34 | $25.25 | $25.32 | 3,283 |
| 4/23/2026 | $25.25 | $25.34 | $25.21 | $25.30 | 10,624 |
| 4/22/2026 | $25.36 | $25.36 | $25.20 | $25.21 | 26,851 |
| 4/21/2026 | $25.30 | $25.33 | $25.30 | $25.30 | 1,700 |
| 4/20/2026 | $25.33 | $25.33 | $25.33 | $25.33 | 548 |
| 4/17/2026 | $25.28 | $25.36 | $25.27 | $25.36 | 2,546 |
| 4/16/2026 | $25.25 | $25.29 | $25.21 | $25.29 | 3,253 |
| 4/15/2026 | $25.25 | $25.28 | $25.22 | $25.24 | 5,341 |
| 4/14/2026 | $25.20 | $25.26 | $25.20 | $25.23 | 8,404 |
| 4/13/2026 | $25.12 | $25.25 | $25.12 | $25.23 | 6,397 |
| 4/10/2026 | $25.09 | $25.19 | $25.07 | $25.19 | 9,471 |
| 4/9/2026 | $25.04 | $25.17 | $25.04 | $25.10 | 11,147 |
| 4/8/2026 | $25.24 | $25.24 | $25.22 | $25.22 | 1,661 |
| 4/7/2026 | $25.27 | $25.27 | $25.15 | $25.16 | 5,361 |
| 4/6/2026 | $25.15 | $25.25 | $25.10 | $25.25 | 3,703 |
| 4/2/2026 | $25.16 | $25.17 | $25.15 | $25.15 | 2,393 |
| 4/1/2026 | $25.15 | $25.25 | $25.15 | $25.25 | 1,307 |
| 3/31/2026 | $25.13 | $25.21 | $25.13 | $25.15 | 2,655 |
| 3/30/2026 | $25.20 | $25.20 | $25.20 | $25.20 | 2,342 |
| 3/27/2026 | $25.20 | $25.20 | $25.20 | $25.20 | 1,534 |
| 3/26/2026 | $25.26 | $25.26 | $25.26 | $25.26 | 330 |
| 3/25/2026 | $25.38 | $25.45 | $25.26 | $25.26 | 3,957 |
| 3/24/2026 | $25.25 | $25.25 | $25.25 | $25.25 | 446 |
| 3/23/2026 | $25.26 | $25.32 | $25.26 | $25.32 | 2,347 |
| 3/20/2026 | $25.30 | $25.45 | $25.30 | $25.40 | 5,120 |
| 3/19/2026 | $25.27 | $25.30 | $25.27 | $25.27 | 2,595 |
| 3/18/2026 | $25.26 | $25.29 | $25.26 | $25.28 | 3,201 |
| 3/17/2026 | $25.26 | $25.26 | $25.26 | $25.26 | 2,563 |
| 3/16/2026 | $25.24 | $25.28 | $25.24 | $25.25 | 3,951 |
| 3/13/2026 | $25.21 | $25.28 | $25.20 | $25.24 | 8,960 |
| 3/12/2026 | $25.17 | $25.21 | $25.17 | $25.21 | 3,228 |
| 3/11/2026 | $25.20 | $25.25 | $25.10 | $25.20 | 3,618 |
| 3/10/2026 | $25.10 | $25.20 | $25.07 | $25.16 | 10,145 |
| 3/9/2026 | $25.05 | $25.09 | $25.04 | $25.07 | 7,775 |
| 3/6/2026 | $7.91 | $7.91 | $7.91 | $7.91 | 19,703 |
| 3/5/2026 | $7.89 | $7.89 | $7.89 | $7.89 | 6,505 |
| 3/4/2026 | $7.89 | $7.89 | $7.89 | $7.89 | 8,261 |
| 3/3/2026 | $7.94 | $7.94 | $7.94 | $7.94 | 11,074 |
| 3/2/2026 | $7.86 | $7.86 | $7.86 | $7.86 | 17,625 |
| 2/27/2026 | $7.89 | $7.89 | $7.89 | $7.89 | 20,669 |
| 2/26/2026 | $7.13 | $7.13 | $7.13 | $7.13 | 9,040 |
| 2/25/2026 | $7.20 | $7.20 | $7.20 | $7.20 | 11,330 |
| 2/24/2026 | $7.20 | $7.20 | $7.20 | $7.20 | 8,935 |
| 2/23/2026 | $7.22 | $7.22 | $7.22 | $7.22 | 8,717 |
| 2/20/2026 | $7.25 | $7.25 | $7.25 | $7.25 | 4,223 |