Register to chat with like-minded investors on our interactive forums.
MFM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 07 2024 | 5.22 | 0.05 | 0.97% | 5.21 | 5.24 | 5.20 | 116,596 |
| May 06 2024 | 5.17 | 0.03 | 0.58% | 5.16 | 5.19 | 5.15 | 99,907 |
| May 03 2024 | 5.14 | 0.04 | 0.78% | 5.14 | 5.1541 | 5.12 | 98,065 |
| May 02 2024 | 5.10 | 0.00 | 0.00% | 5.08 | 5.12 | 5.08 | 129,286 |
| May 01 2024 | 5.10 | 0.01 | 0.29% | 5.10 | 5.12 | 5.08 | 85,452 |
| Apr 30 2024 | 5.085 | 0.00 | -0.06% | 5.07 | 5.0997 | 5.07 | 34,330 |
| Apr 29 2024 | 5.088 | 0.01 | 0.16% | 5.09 | 5.11 | 5.08 | 25,597 |
| Apr 26 2024 | 5.08 | 0.01 | 0.30% | 5.07 | 5.09 | 5.05 | 57,073 |
| Apr 25 2024 | 5.065 | -0.03 | -0.49% | 5.07 | 5.08 | 5.05 | 60,649 |
| Apr 24 2024 | 5.09 | -0.02 | -0.39% | 5.11 | 5.14 | 5.09 | 62,947 |
| Apr 23 2024 | 5.11 | 0.01 | 0.12% | 5.08 | 5.15 | 5.08 | 172,901 |
| Apr 22 2024 | 5.104 | -0.01 | -0.12% | 5.11 | 5.12 | 5.10 | 42,740 |
| Apr 19 2024 | 5.11 | -0.01 | -0.20% | 5.13 | 5.14 | 5.11 | 38,979 |
| Apr 18 2024 | 5.12 | 0.00 | 0.00% | 5.11 | 5.125 | 5.10 | 17,811 |
| Apr 17 2024 | 5.12 | 0.02 | 0.39% | 5.16 | 5.16 | 5.11 | 56,117 |
| Apr 16 2024 | 5.10 | -0.03 | -0.49% | 5.08 | 5.1399 | 5.08 | 74,721 |
| Apr 15 2024 | 5.125 | -0.06 | -1.06% | 5.16 | 5.16 | 5.10 | 93,901 |
| Apr 12 2024 | 5.18 | 0.02 | 0.39% | 5.19 | 5.19 | 5.17 | 49,549 |
| Apr 11 2024 | 5.16 | -0.01 | -0.19% | 5.17 | 5.18 | 5.1405 | 41,585 |
| Apr 10 2024 | 5.17 | -0.04 | -0.77% | 5.168 | 5.1894 | 5.14 | 97,722 |
| Apr 09 2024 | 5.21 | -0.02 | -0.38% | 5.23 | 5.24 | 5.21 | 35,778 |
| Apr 08 2024 | 5.23 | 0.03 | 0.58% | 5.20 | 5.25 | 5.195 | 66,619 |
| Apr 05 2024 | 5.20 | -0.06 | -1.14% | 5.24 | 5.25 | 5.18 | 69,981 |
| Apr 04 2024 | 5.26 | -0.02 | -0.38% | 5.30 | 5.33 | 5.26 | 106,525 |
| Apr 03 2024 | 5.28 | 0.01 | 0.19% | 5.27 | 5.35 | 5.245 | 130,790 |
| Apr 02 2024 | 5.27 | -0.04 | -0.75% | 5.29 | 5.29 | 5.26 | 38,912 |
| Apr 01 2024 | 5.31 | -0.06 | -1.12% | 5.34 | 5.34 | 5.26 | 161,193 |
| Mar 28 2024 | 5.37 | 0.08 | 1.55% | 5.32 | 5.37 | 5.26 | 138,323 |
| Mar 27 2024 | 5.288 | 0.00 | -0.04% | 5.29 | 5.30 | 5.25 | 131,917 |
| Mar 26 2024 | 5.29 | 0.03 | 0.57% | 5.29 | 5.31 | 5.25 | 49,098 |
| Mar 25 2024 | 5.26 | -0.04 | -0.75% | 5.30 | 5.30 | 5.26 | 48,793 |
| Mar 22 2024 | 5.30 | -0.01 | -0.19% | 5.31 | 5.315 | 5.28 | 91,587 |
| Mar 21 2024 | 5.31 | -0.01 | -0.19% | 5.32 | 5.35 | 5.30 | 38,700 |
| Mar 20 2024 | 5.32 | -0.01 | -0.19% | 5.32 | 5.32 | 5.29 | 58,486 |
| Mar 19 2024 | 5.33 | 0.03 | 0.57% | 5.33 | 5.35 | 5.32 | 29,337 |
| Mar 18 2024 | 5.30 | 0.00 | 0.00% | 5.28 | 5.32 | 5.28 | 133,600 |
| Mar 15 2024 | 5.30 | 0.03 | 0.57% | 5.29 | 5.30 | 5.26 | 47,922 |
| Mar 14 2024 | 5.27 | -0.05 | -0.94% | 5.33 | 5.39 | 5.25 | 80,326 |
| Mar 13 2024 | 5.32 | 0.00 | 0.00% | 5.40 | 5.40 | 5.31 | 66,568 |
| Mar 12 2024 | 5.32 | -0.05 | -0.93% | 5.36 | 5.39 | 5.31 | 92,218 |
| Mar 11 2024 | 5.37 | 0.00 | 0.00% | 5.38 | 5.38 | 5.36 | 59,593 |
| Mar 08 2024 | 5.37 | 0.00 | 0.00% | 5.38 | 5.40 | 5.34 | 100,130 |
| Mar 07 2024 | 5.37 | 0.00 | 0.00% | 5.40 | 5.40 | 5.34 | 56,017 |
| Mar 06 2024 | 5.37 | 0.04 | 0.75% | 5.33 | 5.48 | 5.325 | 86,639 |
| Mar 05 2024 | 5.33 | 0.07 | 1.33% | 5.30 | 5.34 | 5.2705 | 107,056 |
| Mar 04 2024 | 5.26 | -0.05 | -0.94% | 5.29 | 5.31 | 5.26 | 60,281 |
| Mar 01 2024 | 5.31 | 0.04 | 0.76% | 5.27 | 5.31 | 5.27 | 85,133 |
| Feb 29 2024 | 5.27 | -0.04 | -0.75% | 5.34 | 5.3401 | 5.26 | 99,693 |
| Feb 28 2024 | 5.31 | 0.09 | 1.72% | 5.23 | 5.31 | 5.23 | 115,844 |
| Feb 27 2024 | 5.22 | -0.01 | -0.19% | 5.25 | 5.29 | 5.21 | 102,593 |
| Feb 26 2024 | 5.23 | -0.04 | -0.76% | 5.29 | 5.29 | 5.22 | 88,273 |
| Feb 23 2024 | 5.27 | -0.02 | -0.38% | 5.28 | 5.30 | 5.27 | 71,713 |
| Feb 22 2024 | 5.29 | -0.01 | -0.19% | 5.32 | 5.32 | 5.26 | 144,344 |
| Feb 21 2024 | 5.30 | 0.05 | 0.95% | 5.27 | 5.31 | 5.2537 | 129,352 |
| Feb 20 2024 | 5.25 | 0.00 | 0.00% | 5.25 | 5.28 | 5.24 | 54,945 |
| Feb 16 2024 | 5.25 | -0.03 | -0.57% | 5.27 | 5.27 | 5.22 | 68,685 |
| Feb 15 2024 | 5.28 | 0.05 | 0.96% | 5.27 | 5.28 | 5.24 | 69,147 |
| Feb 14 2024 | 5.23 | 0.01 | 0.19% | 5.22 | 5.24 | 5.19 | 118,502 |
| Feb 13 2024 | 5.22 | -0.09 | -1.69% | 5.25 | 5.25 | 5.22 | 91,560 |
| Feb 12 2024 | 5.31 | 0.03 | 0.57% | 5.31 | 5.33 | 5.29 | 142,154 |
| Feb 09 2024 | 5.28 | 0.03 | 0.57% | 5.27 | 5.29 | 5.26 | 115,148 |
| Feb 08 2024 | 5.25 | 0.02 | 0.38% | 5.22 | 5.26 | 5.2101 | 103,487 |
