MFM(MFM)
MFM
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/9/2026 | $4.94 | $4.94 | $4.92 | $4.93 | 10,581 |
| 10/8/2026 | $4.87 | $4.93 | $4.83 | $4.93 | 621,849 |
| 10/7/2026 | $4.93 | $4.93 | $4.83 | $4.84 | 1.33M |
| 10/6/2026 | $4.79 | $4.98 | $4.79 | $4.94 | 833,516 |
| 10/5/2026 | $4.85 | $4.88 | $4.75 | $4.78 | 689,679 |
| 10/2/2026 | $4.92 | $4.96 | $4.88 | $4.89 | 409,400 |
| 10/1/2026 | $4.87 | $4.90 | $4.84 | $4.87 | 429,932 |
| 9/30/2026 | $4.89 | $4.96 | $4.85 | $4.85 | 891,445 |
| 9/29/2026 | $4.86 | $4.94 | $4.84 | $4.88 | 1.71M |
| 9/28/2026 | $4.87 | $4.90 | $4.76 | $4.87 | 919,200 |
| 9/25/2026 | $4.98 | $5.05 | $4.90 | $4.91 | 831,400 |
| 9/24/2026 | $5.03 | $5.06 | $4.95 | $4.98 | 643,540 |
| 9/23/2026 | $5.08 | $5.11 | $5.02 | $5.02 | 718,300 |
| 9/22/2026 | $5.07 | $5.12 | $5.06 | $5.11 | 405,300 |
| 9/21/2026 | $5.13 | $5.14 | $5.09 | $5.12 | 130,764 |
| 9/18/2026 | $5.15 | $5.15 | $5.08 | $5.12 | 267,500 |
| 9/17/2026 | $5.13 | $5.18 | $5.11 | $5.15 | 575,326 |
| 9/16/2026 | $5.11 | $5.19 | $5.09 | $5.09 | 401,447 |
| 9/15/2026 | $5.13 | $5.16 | $5.09 | $5.09 | 488,800 |
| 9/14/2026 | $5.17 | $5.17 | $5.12 | $5.13 | 184,300 |
| 9/11/2026 | $5.11 | $5.19 | $5.11 | $5.18 | 461,811 |
| 9/10/2026 | $5.19 | $5.20 | $5.10 | $5.11 | 519,520 |
| 9/9/2026 | $5.26 | $5.29 | $5.20 | $5.20 | 265,500 |
| 9/8/2026 | $5.30 | $5.30 | $5.27 | $5.27 | 188,425 |
| 9/4/2026 | $5.33 | $5.33 | $5.27 | $5.28 | 214,616 |
| 9/3/2026 | $5.37 | $5.37 | $5.28 | $5.32 | 338,031 |
| 9/2/2026 | $5.35 | $5.39 | $5.31 | $5.34 | 323,539 |
| 9/1/2026 | $5.39 | $5.40 | $5.33 | $5.34 | 430,400 |
| 8/31/2026 | $5.40 | $5.42 | $5.35 | $5.39 | 386,700 |
| 8/28/2026 | $5.37 | $5.41 | $5.37 | $5.37 | 216,925 |
| 8/27/2026 | $5.38 | $5.40 | $5.36 | $5.39 | 300,000 |
| 8/26/2026 | $5.39 | $5.39 | $5.36 | $5.37 | 131,100 |
| 8/25/2026 | $5.35 | $5.39 | $5.35 | $5.37 | 140,600 |
| 8/24/2026 | $5.33 | $5.35 | $5.32 | $5.32 | 137,737 |
| 8/21/2026 | $5.36 | $5.40 | $5.34 | $5.34 | 215,000 |
| 8/20/2026 | $5.41 | $5.42 | $5.36 | $5.36 | 204,300 |
| 8/19/2026 | $5.45 | $5.49 | $5.40 | $5.45 | 152,000 |
| 8/18/2026 | $5.44 | $5.44 | $5.39 | $5.41 | 374,100 |
| 8/17/2026 | $5.48 | $5.48 | $5.42 | $5.44 | 179,831 |
| 8/14/2026 | $5.45 | $5.49 | $5.44 | $5.48 | 246,611 |
| 8/13/2026 | $5.44 | $5.47 | $5.42 | $5.42 | 471,449 |
| 8/12/2026 | $5.42 | $5.46 | $5.39 | $5.41 | 317,000 |
| 8/11/2026 | $5.40 | $5.41 | $5.38 | $5.39 | 239,100 |
| 8/10/2026 | $5.45 | $5.46 | $5.37 | $5.39 | 237,011 |
| 8/7/2026 | $5.43 | $5.47 | $5.41 | $5.44 | 314,700 |
| 8/6/2026 | $5.38 | $5.42 | $5.37 | $5.39 | 376,535 |
| 8/5/2026 | $5.38 | $5.40 | $5.36 | $5.37 | 228,600 |
| 8/4/2026 | $5.38 | $5.40 | $5.37 | $5.39 | 245,700 |
| 8/3/2026 | $5.38 | $5.40 | $5.35 | $5.37 | 227,037 |
| 7/31/2026 | $5.38 | $5.41 | $5.34 | $5.37 | 573,300 |
| 7/30/2026 | $5.37 | $5.41 | $5.32 | $5.40 | 452,234 |
| 7/29/2026 | $5.38 | $5.42 | $5.36 | $5.36 | 309,406 |
| 7/28/2026 | $5.38 | $5.40 | $5.35 | $5.37 | 209,500 |
| 7/27/2026 | $5.44 | $5.46 | $5.33 | $5.38 | 334,639 |
| 7/24/2026 | $5.45 | $5.45 | $5.36 | $5.38 | 242,600 |
| 7/23/2026 | $5.48 | $5.48 | $5.42 | $5.45 | 237,300 |
| 7/22/2026 | $5.53 | $5.54 | $5.51 | $5.52 | 159,637 |
| 7/21/2026 | $5.55 | $5.55 | $5.52 | $5.53 | 215,858 |
| 7/20/2026 | $5.58 | $5.58 | $5.55 | $5.56 | 170,300 |
| 7/17/2026 | $5.57 | $5.58 | $5.55 | $5.58 | 162,500 |
| 7/16/2026 | $5.59 | $5.59 | $5.55 | $5.57 | 179,200 |
| 7/15/2026 | $5.59 | $5.62 | $5.56 | $5.58 | 302,140 |
| 7/14/2026 | $5.57 | $5.58 | $5.56 | $5.58 | 338,200 |
| 7/13/2026 | $5.55 | $5.56 | $5.53 | $5.54 | 254,200 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
