MFP(MFP)
MFP
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $39.33 | $40.90 | $38.51 | $39.73 | 377,188 |
| 10/12/2026 | $40.65 | $40.85 | $39.26 | $39.53 | 241,800 |
| 10/9/2026 | $40.31 | $41.76 | $40.24 | $40.97 | 171,100 |
| 10/8/2026 | $40.44 | $40.60 | $39.44 | $40.38 | 229,200 |
| 10/7/2026 | $41.28 | $41.89 | $39.40 | $40.55 | 279,619 |
| 10/6/2026 | $42.44 | $43.09 | $41.49 | $41.78 | 264,200 |
| 10/5/2026 | $42.03 | $43.70 | $41.27 | $42.54 | 788,600 |
| 10/2/2026 | $42.20 | $42.60 | $41.16 | $41.69 | 314,200 |
| 10/1/2026 | $40.68 | $42.23 | $40.34 | $41.55 | 494,750 |
| 9/30/2026 | $41.06 | $41.60 | $40.06 | $40.82 | 753,017 |
| 9/29/2026 | $41.01 | $41.16 | $40.32 | $40.69 | 315,300 |
| 9/28/2026 | $42.16 | $42.26 | $40.86 | $41.15 | 256,854 |
| 9/25/2026 | $43.40 | $44.24 | $42.62 | $42.69 | 326,427 |
| 9/24/2026 | $44.45 | $44.64 | $42.81 | $42.98 | 415,500 |
| 9/23/2026 | $44.56 | $45.26 | $44.08 | $44.80 | 329,000 |
| 9/22/2026 | $45.36 | $45.36 | $44.01 | $44.74 | 452,200 |
| 9/21/2026 | $42.45 | $45.14 | $42.22 | $45.12 | 373,400 |
| 9/18/2026 | $45.32 | $45.32 | $41.96 | $42.34 | 1.69M |
| 9/17/2026 | $45.38 | $45.69 | $44.39 | $44.99 | 415,030 |
| 9/16/2026 | $43.47 | $46.15 | $43.47 | $44.27 | 1.02M |
| 9/15/2026 | $41.60 | $43.95 | $40.84 | $43.58 | 645,300 |
| 9/14/2026 | $40.77 | $42.84 | $40.28 | $41.51 | 482,249 |
| 9/11/2026 | $41.86 | $42.76 | $40.93 | $41.61 | 315,300 |
| 9/10/2026 | $42.13 | $43.40 | $41.20 | $41.57 | 292,000 |
| 9/9/2026 | $42.64 | $43.89 | $42.10 | $42.75 | 291,511 |
| 9/8/2026 | $44.96 | $45.19 | $42.83 | $42.91 | 306,800 |
| 9/4/2026 | $44.04 | $45.88 | $44.04 | $45.21 | 253,600 |
| 9/3/2026 | $45.28 | $46.17 | $43.20 | $44.01 | 509,100 |
| 9/2/2026 | $44.16 | $45.36 | $43.12 | $45.04 | 405,500 |
| 9/1/2026 | $46.63 | $47.95 | $44.07 | $44.20 | 345,109 |
| 8/31/2026 | $46.66 | $47.29 | $46.01 | $46.88 | 428,700 |
| 8/28/2026 | $48.65 | $49.92 | $46.11 | $46.77 | 529,837 |
| 8/27/2026 | $48.36 | $49.57 | $48.17 | $48.64 | 609,120 |
| 8/26/2026 | $50.12 | $52.58 | $47.73 | $48.44 | 509,213 |
| 8/25/2026 | $48.54 | $51.88 | $48.01 | $51.47 | 640,630 |
| 8/24/2026 | $50.65 | $51.34 | $48.19 | $48.75 | 422,700 |
| 8/21/2026 | $49.48 | $51.62 | $49.21 | $50.71 | 697,000 |
| 8/20/2026 | $46.73 | $49.05 | $45.08 | $48.95 | 1.39M |
| 8/19/2026 | $43.05 | $45.95 | $42.92 | $45.71 | 1.10M |
| 8/18/2026 | $44.50 | $45.25 | $42.85 | $42.91 | 549,402 |
| 8/17/2026 | $45.60 | $46.44 | $44.35 | $45.00 | 636,448 |
| 8/14/2026 | $42.07 | $46.08 | $42.00 | $45.57 | 1.26M |
| 8/13/2026 | $44.04 | $45.16 | $42.50 | $43.08 | 743,300 |
| 8/12/2026 | $45.49 | $46.02 | $43.45 | $43.74 | 710,045 |
| 8/11/2026 | $44.90 | $45.95 | $44.15 | $44.95 | 766,725 |
| 8/10/2026 | $45.92 | $47.22 | $43.55 | $44.82 | 583,507 |
| 8/7/2026 | $48.35 | $48.60 | $45.78 | $45.92 | 638,000 |
| 8/6/2026 | $46.66 | $48.50 | $45.38 | $46.71 | 900,966 |
| 8/5/2026 | $46.91 | $48.39 | $45.85 | $46.67 | 695,200 |
| 8/4/2026 | $47.50 | $48.03 | $44.08 | $47.29 | 689,315 |
| 8/3/2026 | $47.53 | $48.86 | $46.75 | $47.29 | 495,100 |
| 7/31/2026 | $48.45 | $49.86 | $47.09 | $47.95 | 918,271 |
| 7/30/2026 | $47.26 | $48.66 | $45.50 | $48.14 | 1.16M |
| 7/29/2026 | $46.98 | $47.91 | $44.86 | $46.61 | 788,405 |
| 7/28/2026 | $48.00 | $48.00 | $45.06 | $46.58 | 1.24M |
| 7/27/2026 | $46.86 | $48.50 | $46.09 | $47.75 | 754,200 |
| 7/24/2026 | $46.73 | $48.86 | $46.05 | $47.20 | 1.23M |
| 7/23/2026 | $45.19 | $47.78 | $44.16 | $47.75 | 995,100 |
| 7/22/2026 | $46.00 | $47.33 | $43.22 | $44.68 | 1.06M |
| 7/21/2026 | $44.02 | $46.68 | $43.61 | $45.84 | 1.09M |
| 7/20/2026 | $42.00 | $44.18 | $41.12 | $43.42 | 846,733 |
| 7/17/2026 | $44.11 | $45.02 | $40.47 | $41.87 | 1.11M |
| 7/16/2026 | $43.89 | $45.47 | $43.02 | $44.68 | 893,591 |
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
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
