MFUL(MFUL)
MFUL
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/20/2026 | $22.32 | $22.34 | $22.25 | $22.27 | 273 |
| 7/17/2026 | $22.09 | $22.31 | $22.09 | $22.31 | 337 |
| 7/16/2026 | $22.32 | $22.35 | $22.32 | $22.35 | 610 |
| 7/15/2026 | $22.27 | $22.29 | $22.27 | $22.29 | 200 |
| 7/14/2026 | $22.34 | $22.35 | $22.31 | $22.31 | 5,800 |
| 7/13/2026 | $22.30 | $22.30 | $22.29 | $22.29 | 1,200 |
| 7/10/2026 | $22.37 | $22.37 | $22.37 | $22.37 | 100 |
| 7/9/2026 | $22.36 | $22.36 | $22.34 | $22.34 | 114 |
| 7/8/2026 | $22.29 | $22.31 | $22.29 | $22.31 | 400 |
| 7/7/2026 | $22.37 | $22.38 | $22.35 | $22.38 | 2,530 |
| 7/6/2026 | $22.41 | $22.43 | $22.41 | $22.43 | 214 |
| 7/2/2026 | $22.38 | $22.38 | $22.38 | $22.38 | 400 |
| 7/1/2026 | $22.34 | $22.34 | $22.34 | $22.34 | 100 |
| 6/30/2026 | $22.45 | $22.45 | $22.42 | $22.42 | 124 |
| 6/29/2026 | $22.41 | $22.41 | $22.41 | $22.41 | 100 |
| 6/26/2026 | $22.36 | $22.36 | $22.36 | $22.36 | 100 |
| 6/25/2026 | $22.37 | $22.37 | $22.37 | $22.37 | 200 |
| 6/24/2026 | $22.30 | $22.31 | $22.28 | $22.29 | 815 |
| 6/23/2026 | $22.03 | $22.31 | $22.03 | $22.31 | 600 |
| 6/22/2026 | $22.42 | $22.42 | $22.38 | $22.38 | 3,507 |
| 6/18/2026 | $22.34 | $22.37 | $22.34 | $22.37 | 300 |
| 6/17/2026 | $22.32 | $22.32 | $22.32 | $22.32 | 200 |
| 6/16/2026 | $22.45 | $22.45 | $22.45 | $22.45 | 100 |
| 6/15/2026 | $22.48 | $22.48 | $22.48 | $22.48 | 100 |
| 6/12/2026 | $22.36 | $22.36 | $22.36 | $22.36 | 100 |
| 6/11/2026 | $22.19 | $22.31 | $22.19 | $22.31 | 600 |
| 6/10/2026 | $22.15 | $22.15 | $22.15 | $22.15 | 100 |
| 6/9/2026 | $22.30 | $22.30 | $22.18 | $22.26 | 1,000 |
| 6/8/2026 | $22.28 | $22.29 | $22.25 | $22.25 | 1,040 |
| 6/5/2026 | $22.25 | $22.25 | $22.25 | $22.25 | 100 |
| 6/4/2026 | $22.50 | $22.50 | $22.50 | $22.50 | 100 |
| 6/3/2026 | $22.45 | $22.45 | $22.45 | $22.45 | 100 |
| 6/2/2026 | $22.51 | $22.52 | $22.51 | $22.52 | 633 |
| 6/1/2026 | $22.43 | $22.43 | $22.43 | $22.43 | 200 |
| 5/29/2026 | $22.43 | $22.43 | $22.43 | $22.43 | 100 |
| 5/28/2026 | $22.42 | $22.42 | $22.42 | $22.42 | 100 |
| 5/27/2026 | $22.39 | $22.39 | $22.39 | $22.39 | 100 |
| 5/26/2026 | $22.39 | $22.41 | $22.39 | $22.41 | 212 |
| 5/22/2026 | $22.32 | $22.34 | $22.31 | $22.34 | 3,800 |
| 5/21/2026 | $22.29 | $22.29 | $22.29 | $22.29 | 100 |
| 5/20/2026 | $22.24 | $22.24 | $22.24 | $22.24 | 100 |
| 5/19/2026 | $22.17 | $22.17 | $22.13 | $22.13 | 332 |
| 5/18/2026 | $22.18 | $22.20 | $22.18 | $22.20 | 823 |
| 5/15/2026 | $22.26 | $22.26 | $22.21 | $22.21 | 144 |
| 5/14/2026 | $22.39 | $22.39 | $22.37 | $22.37 | 300 |
| 5/13/2026 | $22.33 | $22.33 | $22.33 | $22.33 | 342 |
| 5/12/2026 | $22.29 | $22.29 | $22.29 | $22.29 | 100 |
| 5/11/2026 | $22.31 | $22.31 | $22.31 | $22.31 | 100 |
| 5/8/2026 | $22.28 | $22.30 | $22.28 | $22.28 | 400 |
| 5/7/2026 | $22.27 | $22.27 | $22.22 | $22.22 | 119 |
| 5/6/2026 | $22.33 | $22.33 | $22.33 | $22.33 | 100 |
| 5/5/2026 | $22.21 | $22.21 | $22.21 | $22.21 | 100 |
| 5/4/2026 | $22.13 | $22.13 | $22.13 | $22.13 | 121 |
| 5/1/2026 | $22.17 | $22.17 | $22.16 | $22.16 | 700 |
| 4/30/2026 | $22.15 | $22.15 | $22.15 | $22.15 | 100 |
| 4/29/2026 | $22.03 | $22.03 | $22.03 | $22.03 | 111 |
| 4/28/2026 | $22.03 | $22.07 | $22.03 | $22.07 | 2,300 |
| 4/27/2026 | $22.12 | $22.12 | $22.10 | $22.11 | 9,600 |
| 4/24/2026 | $22.09 | $22.12 | $22.09 | $22.12 | 1,241 |
| 4/23/2026 | $22.12 | $22.12 | $22.09 | $22.09 | 207 |
| 4/22/2026 | $22.10 | $22.11 | $22.10 | $22.11 | 1,000 |
| 4/21/2026 | $22.04 | $22.04 | $22.04 | $22.04 | 100 |