Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
MFT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 1.365 | 0.01 | 1.11% | 1.38 | 1.40 | 1.345 | 57,600 |
| May 09 2024 | 1.35 | 0.00 | 0.00% | 1.38 | 1.39 | 1.35 | 2,700 |
| May 08 2024 | 1.35 | -0.01 | -0.37% | 1.355 | 1.355 | 1.35 | 2,700 |
| May 07 2024 | 1.355 | -0.05 | -3.21% | 1.42 | 1.42 | 1.35 | 22,500 |
| May 06 2024 | 1.40 | 0.07 | 5.26% | 1.36 | 1.40 | 1.36 | 21,600 |
| May 03 2024 | 1.33 | 0.00 | 0.00% | 1.345 | 1.365 | 1.32 | 35,100 |
| May 02 2024 | 1.33 | 0.02 | 1.53% | 1.295 | 1.33 | 1.295 | 13,500 |
| Apr 30 2024 | 1.31 | 0.00 | 0.00% | 1.325 | 1.415 | 1.31 | 45,000 |
| Apr 29 2024 | 1.31 | 0.01 | 0.77% | 1.305 | 1.315 | 1.30 | 8,100 |
| Apr 26 2024 | 1.30 | -0.04 | -2.62% | 1.305 | 1.34 | 1.30 | 19,800 |
| Apr 25 2024 | 1.335 | 0.00 | 0.00% | 1.335 | 1.335 | 1.335 | 0.00 |
| Apr 24 2024 | 1.335 | -0.01 | -0.74% | 1.345 | 1.345 | 1.30 | 13,500 |
| Apr 23 2024 | 1.345 | -0.03 | -2.18% | 1.39 | 1.39 | 1.32 | 120,600 |
| Apr 22 2024 | 1.375 | -0.07 | -4.84% | 1.405 | 1.42 | 1.37 | 49,500 |
| Apr 19 2024 | 1.445 | -0.02 | -1.03% | 1.445 | 1.445 | 1.415 | 5,400 |
| Apr 18 2024 | 1.46 | 0.02 | 1.39% | 1.41 | 1.47 | 1.38 | 41,400 |
| Apr 17 2024 | 1.44 | 0.02 | 1.77% | 1.42 | 1.44 | 1.405 | 20,700 |
| Apr 16 2024 | 1.415 | -0.05 | -3.08% | 1.42 | 1.42 | 1.415 | 1,800 |
| Apr 15 2024 | 1.46 | 0.00 | 0.00% | 1.46 | 1.46 | 1.46 | 1,800 |
| Apr 12 2024 | 1.46 | 0.03 | 2.46% | 1.45 | 1.46 | 1.45 | 1,800 |
| Apr 11 2024 | 1.425 | -0.03 | -1.72% | 1.435 | 1.435 | 1.415 | 4,500 |
| Apr 10 2024 | 1.45 | -0.02 | -1.36% | 1.49 | 1.52 | 1.445 | 28,800 |
| Apr 09 2024 | 1.47 | 0.00 | 0.00% | 1.47 | 1.47 | 1.47 | 0.00 |
| Apr 08 2024 | 1.47 | 0.04 | 2.80% | 1.455 | 1.47 | 1.435 | 31,500 |
| Apr 05 2024 | 1.43 | -0.01 | -0.35% | 1.435 | 1.46 | 1.43 | 10,800 |
| Apr 04 2024 | 1.435 | 0.08 | 5.51% | 1.385 | 1.435 | 1.385 | 7,200 |
| Apr 03 2024 | 1.36 | -0.02 | -1.45% | 1.36 | 1.36 | 1.36 | 1,800 |
| Apr 02 2024 | 1.38 | -0.02 | -1.43% | 1.39 | 1.39 | 1.38 | 13,500 |
| Mar 28 2024 | 1.40 | -0.05 | -3.11% | 1.415 | 1.42 | 1.40 | 11,700 |
| Mar 27 2024 | 1.445 | 0.07 | 4.71% | 1.41 | 1.445 | 1.41 | 3,600 |
| Mar 26 2024 | 1.38 | -0.05 | -3.50% | 1.385 | 1.415 | 1.365 | 35,100 |
| Mar 25 2024 | 1.43 | -0.03 | -2.05% | 1.46 | 1.46 | 1.42 | 12,600 |
| Mar 22 2024 | 1.46 | -0.02 | -1.35% | 1.49 | 1.50 | 1.46 | 12,600 |
| Mar 21 2024 | 1.48 | 0.02 | 1.37% | 1.46 | 1.48 | 1.45 | 10,800 |
| Mar 20 2024 | 1.46 | -0.04 | -2.34% | 1.48 | 1.48 | 1.46 | 10,800 |
| Mar 19 2024 | 1.495 | -0.03 | -1.97% | 1.49 | 1.50 | 1.49 | 2,700 |
| Mar 18 2024 | 1.525 | -0.01 | -0.33% | 1.505 | 1.575 | 1.50 | 10,800 |
| Mar 15 2024 | 1.53 | 0.00 | 0.00% | 1.53 | 1.53 | 1.53 | 0.00 |
| Mar 14 2024 | 1.53 | 0.01 | 0.66% | 1.525 | 1.55 | 1.525 | 3,600 |
| Mar 13 2024 | 1.52 | 0.01 | 0.66% | 1.52 | 1.52 | 1.52 | 900 |
| Mar 12 2024 | 1.51 | -0.07 | -4.13% | 1.575 | 1.58 | 1.50 | 12,600 |
| Mar 11 2024 | 1.575 | -0.04 | -2.17% | 1.58 | 1.58 | 1.575 | 2,700 |
| Mar 08 2024 | 1.61 | -0.02 | -1.23% | 1.61 | 1.61 | 1.61 | 900 |
| Mar 07 2024 | 1.63 | 0.02 | 1.24% | 1.615 | 1.63 | 1.615 | 6,300 |
| Mar 06 2024 | 1.61 | 0.01 | 0.63% | 1.61 | 1.61 | 1.61 | 2,700 |
| Mar 05 2024 | 1.60 | 0.02 | 1.27% | 1.615 | 1.615 | 1.60 | 8,100 |
| Mar 04 2024 | 1.58 | 0.00 | 0.00% | 1.645 | 1.645 | 1.56 | 14,400 |
| Mar 01 2024 | 1.58 | -0.02 | -1.25% | 1.575 | 1.58 | 1.575 | 1,800 |
| Feb 29 2024 | 1.60 | -0.02 | -0.93% | 1.605 | 1.605 | 1.60 | 6,300 |
| Feb 28 2024 | 1.615 | 0.00 | 0.00% | 1.63 | 1.63 | 1.605 | 7,200 |
| Feb 27 2024 | 1.615 | 0.04 | 2.54% | 1.63 | 1.66 | 1.60 | 17,100 |
| Feb 26 2024 | 1.575 | -0.02 | -0.94% | 1.58 | 1.695 | 1.555 | 37,800 |
| Feb 23 2024 | 1.59 | 0.04 | 2.25% | 1.60 | 1.66 | 1.59 | 62,100 |
| Feb 22 2024 | 1.555 | 0.08 | 5.07% | 1.55 | 1.72 | 1.515 | 173,700 |
| Feb 21 2024 | 1.48 | 0.00 | 0.34% | 1.48 | 1.49 | 1.48 | 6,300 |
| Feb 20 2024 | 1.475 | -0.03 | -1.67% | 1.48 | 1.515 | 1.475 | 10,800 |
| Feb 19 2024 | 1.50 | 0.07 | 4.53% | 1.45 | 1.50 | 1.45 | 16,200 |
| Feb 16 2024 | 1.435 | 0.01 | 0.35% | 1.43 | 1.44 | 1.39 | 11,700 |
| Feb 15 2024 | 1.43 | 0.04 | 2.88% | 1.41 | 1.44 | 1.395 | 15,300 |
| Feb 14 2024 | 1.39 | 0.05 | 3.73% | 1.38 | 1.39 | 1.38 | 4,500 |
| Feb 13 2024 | 1.34 | -0.01 | -0.74% | 1.35 | 1.35 | 1.34 | 1,800 |
| Feb 12 2024 | 1.35 | 0.01 | 0.37% | 1.33 | 1.375 | 1.33 | 10,800 |
