MFIN(MFIN)
MFIN
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $9.30 | $9.68 | $9.26 | $9.45 | 55,322 |
| 5/19/2026 | $9.55 | $9.79 | $9.29 | $9.32 | 48,435 |
| 5/18/2026 | $9.57 | $9.75 | $9.42 | $9.63 | 63,848 |
| 5/15/2026 | $9.55 | $9.69 | $9.40 | $9.53 | 116,727 |
| 5/14/2026 | $9.46 | $9.73 | $9.46 | $9.68 | 47,200 |
| 5/13/2026 | $9.19 | $9.39 | $9.19 | $9.37 | 54,500 |
| 5/12/2026 | $9.33 | $9.33 | $9.11 | $9.28 | 75,542 |
| 5/11/2026 | $9.27 | $9.59 | $9.27 | $9.38 | 48,783 |
| 5/8/2026 | $9.56 | $9.81 | $9.54 | $9.66 | 57,905 |
| 5/7/2026 | $9.49 | $9.65 | $9.49 | $9.56 | 139,600 |
| 5/6/2026 | $9.28 | $9.50 | $9.28 | $9.41 | 63,135 |
| 5/5/2026 | $9.32 | $9.50 | $9.25 | $9.27 | 115,535 |
| 5/4/2026 | $8.86 | $9.32 | $8.86 | $9.21 | 83,914 |
| 5/1/2026 | $9.19 | $9.35 | $8.85 | $8.86 | 34,689 |
| 4/30/2026 | $9.17 | $9.65 | $9.15 | $9.16 | 86,800 |
| 4/29/2026 | $9.26 | $9.50 | $9.26 | $9.26 | 23,633 |
| 4/28/2026 | $9.49 | $9.61 | $9.41 | $9.41 | 25,410 |
| 4/27/2026 | $9.32 | $9.59 | $9.25 | $9.49 | 32,900 |
| 4/24/2026 | $9.36 | $9.67 | $9.19 | $9.40 | 28,800 |
| 4/23/2026 | $9.57 | $9.62 | $9.36 | $9.42 | 66,214 |
| 4/22/2026 | $9.48 | $10.02 | $9.35 | $9.59 | 73,200 |
| 4/21/2026 | $9.37 | $9.50 | $9.37 | $9.42 | 26,022 |
| 4/20/2026 | $9.46 | $9.61 | $9.30 | $9.45 | 129,632 |
| 4/17/2026 | $9.52 | $10.00 | $9.30 | $9.54 | 63,044 |
| 4/16/2026 | $9.17 | $9.44 | $9.17 | $9.42 | 48,900 |
| 4/15/2026 | $9.07 | $9.27 | $8.99 | $9.22 | 45,300 |
| 4/14/2026 | $8.96 | $9.19 | $8.93 | $9.12 | 33,100 |
| 4/13/2026 | $8.83 | $9.04 | $8.83 | $9.02 | 33,719 |
| 4/10/2026 | $8.74 | $8.87 | $8.67 | $8.83 | 182,818 |
| 4/9/2026 | $8.79 | $8.99 | $8.57 | $8.97 | 24,300 |
| 4/8/2026 | $8.79 | $8.93 | $8.70 | $8.88 | 48,600 |
| 4/7/2026 | $8.49 | $8.61 | $8.39 | $8.51 | 33,335 |
| 4/6/2026 | $8.41 | $8.64 | $8.24 | $8.57 | 22,615 |
| 4/2/2026 | $8.32 | $8.67 | $8.23 | $8.47 | 35,338 |
| 4/1/2026 | $8.62 | $8.79 | $8.45 | $8.45 | 25,600 |
| 3/31/2026 | $8.63 | $8.85 | $8.30 | $8.56 | 60,600 |
| 3/30/2026 | $8.08 | $8.55 | $7.85 | $8.46 | 109,614 |
| 3/27/2026 | $8.35 | $8.37 | $8.00 | $8.01 | 62,800 |
| 3/26/2026 | $8.40 | $8.52 | $8.33 | $8.43 | 38,700 |
| 3/25/2026 | $8.59 | $8.68 | $8.31 | $8.49 | 40,600 |
| 3/24/2026 | $8.62 | $8.92 | $8.25 | $8.47 | 72,900 |
| 3/23/2026 | $8.57 | $8.82 | $8.39 | $8.74 | 69,548 |
| 3/20/2026 | $8.56 | $8.68 | $8.28 | $8.37 | 129,745 |
| 3/19/2026 | $8.76 | $8.85 | $8.43 | $8.52 | 157,911 |
| 3/18/2026 | $9.24 | $9.30 | $8.81 | $8.86 | 106,200 |
| 3/17/2026 | $9.40 | $9.52 | $9.25 | $9.28 | 56,098 |
| 3/16/2026 | $9.44 | $9.45 | $9.26 | $9.40 | 38,500 |
| 3/13/2026 | $9.43 | $9.46 | $9.19 | $9.35 | 57,800 |
| 3/12/2026 | $9.45 | $9.57 | $9.33 | $9.34 | 34,741 |
| 3/11/2026 | $9.57 | $9.62 | $9.42 | $9.49 | 26,104 |
| 3/10/2026 | $9.40 | $9.75 | $9.37 | $9.59 | 47,400 |
| 3/9/2026 | $9.73 | $9.73 | $9.33 | $9.49 | 85,107 |
| 3/6/2026 | $9.95 | $9.95 | $9.61 | $9.83 | 68,623 |
| 3/5/2026 | $10.07 | $10.11 | $9.89 | $9.96 | 108,700 |
| 3/4/2026 | $10.21 | $10.41 | $10.11 | $10.11 | 41,648 |
| 3/3/2026 | $10.16 | $10.38 | $10.07 | $10.16 | 28,100 |
| 3/2/2026 | $10.05 | $10.80 | $10.05 | $10.43 | 143,400 |
| 2/27/2026 | $10.05 | $10.27 | $10.01 | $10.09 | 80,219 |
| 2/26/2026 | $10.23 | $10.31 | $10.14 | $10.16 | 28,129 |
| 2/25/2026 | $10.15 | $10.27 | $10.05 | $10.16 | 50,720 |
| 2/24/2026 | $9.91 | $10.20 | $9.91 | $10.09 | 57,300 |
| 2/23/2026 | $10.41 | $10.42 | $9.85 | $9.87 | 106,800 |
| 2/20/2026 | $10.41 | $10.65 | $10.31 | $10.39 | 82,034 |
| 2/19/2026 | $10.63 | $11.00 | $10.27 | $10.41 | 98,284 |