MFP(MFP)
MFP
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 7/15/2026 | $43.43 | $44.81 | $43.08 | $43.47 | 1.04M |
| 7/14/2026 | $42.83 | $44.10 | $42.20 | $43.50 | 1.48M |
| 7/13/2026 | $40.61 | $44.40 | $40.00 | $42.60 | 1.36M |
| 7/10/2026 | $44.75 | $45.18 | $40.90 | $41.44 | 1.91M |
| 7/9/2026 | $39.47 | $45.02 | $38.20 | $44.00 | 2.14M |
| 7/8/2026 | $36.49 | $39.59 | $36.06 | $39.00 | 1.98M |
| 7/7/2026 | $35.50 | $40.04 | $34.65 | $36.60 | 8.31M |
| 7/6/2026 | $36.00 | $37.33 | $33.00 | $35.05 | 100,404 |
| 7/2/2026 | $42.54 | $42.54 | $34.98 | $36.01 | 187,758 |
| 7/1/2026 | $40.00 | $40.00 | $35.00 | $38.98 | 112,300 |
| 6/30/2026 | $40.00 | $40.00 | $40.00 | $40.00 | 29,400 |
| 6/29/2026 | $35.00 | $35.00 | $35.00 | $35.00 | 82,100 |
| 6/26/2026 | $110.50 | $200.00 | $21.00 | $110.50 | - |