MFUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	51.08	51.08	50.84	51.07	51.07	2.54%	9,272
May 9, 2025	50.09	50.09	49.75	49.80	49.80	-0.14%	6,585
May 8, 2025	50.02	50.19	49.87	49.87	49.87	0.27%	18,840
May 7, 2025	49.62	49.75	49.52	49.74	49.74	0.50%	3,986
May 6, 2025	49.40	49.60	49.40	49.49	49.49	-0.69%	6,597
May 5, 2025	49.79	50.06	49.79	49.84	49.84	-0.62%	4,244
May 2, 2025	49.86	50.16	49.79	50.15	50.15	1.83%	35,337
May 1, 2025	49.39	49.69	49.24	49.25	49.25	-0.32%	11,528
Apr 30, 2025	48.83	49.41	48.46	49.41	49.41	0.30%	10,077
Apr 29, 2025	48.87	49.33	48.87	49.26	49.26	0.59%	3,731
Apr 28, 2025	49.05	49.05	48.63	48.98	48.98	0.49%	37,264
Apr 25, 2025	48.47	48.74	48.35	48.74	48.74	0.40%	35,514
Apr 24, 2025	48.14	48.67	48.14	48.54	48.54	1.15%	4,989
Apr 23, 2025	48.60	48.67	47.77	47.99	47.99	1.10%	6,699
Apr 22, 2025	46.74	47.57	46.74	47.46	47.46	2.35%	25,034
Apr 21, 2025	46.65	46.65	45.91	46.37	46.37	-1.94%	42,105
Apr 17, 2025	47.37	47.70	47.28	47.29	47.29	0.84%	6,012
Apr 16, 2025	47.36	47.69	46.68	46.90	46.90	-1.65%	9,077
Apr 15, 2025	47.87	47.95	47.68	47.69	47.69	-0.14%	4,110
Apr 14, 2025	47.90	47.99	47.67	47.75	47.75	0.93%	19,481
Apr 11, 2025	46.33	47.35	46.31	47.31	47.31	1.55%	17,182
Apr 10, 2025	47.32	47.39	45.44	46.59	46.59	-2.81%	25,401
Apr 9, 2025	44.17	47.94	44.16	47.94	47.94	7.58%	5,373
Apr 8, 2025	46.63	46.76	44.17	44.56	44.56	-1.63%	10,459
Apr 7, 2025	43.62	45.55	43.62	45.30	45.30	-0.57%	13,609
Apr 4, 2025	47.05	47.05	45.51	45.56	45.56	-5.81%	15,988
Apr 3, 2025	49.09	49.09	48.37	48.37	48.37	-4.07%	6,933
Apr 2, 2025	50.10	50.44	50.10	50.42	50.42	0.82%	29,913
Apr 1, 2025	49.54	50.09	49.47	50.01	50.01	-0.42%	8,597
Mar 31, 2025	49.60	50.25	49.60	50.22	49.99	0.89%	2,617
Mar 28, 2025	49.82	49.82	49.75	49.78	49.55	-1.39%	1,896
Mar 27, 2025	50.55	50.59	50.45	50.48	50.25	-0.26%	5,036
Mar 26, 2025	50.66	50.66	50.48	50.61	50.38	-0.35%	1,129
Mar 25, 2025	50.88	51.01	50.71	50.79	50.56	-0.27%	3,352
Mar 24, 2025	50.79	50.93	50.65	50.93	50.70	1.61%	1,915
Mar 21, 2025	49.85	50.22	49.85	50.12	49.89	-0.27%	5,289
Mar 20, 2025	50.47	50.55	50.19	50.26	50.03	-0.37%	9,615
Mar 19, 2025	50.23	50.56	50.22	50.45	50.22	0.90%	8,551
Mar 18, 2025	50.12	50.17	49.94	50.00	49.77	-0.84%	12,995
Mar 17, 2025	50.17	50.55	50.11	50.42	50.19	1.30%	4,446
Mar 14, 2025	49.28	49.78	49.28	49.78	49.55	1.78%	2,610
Mar 13, 2025	49.30	49.50	48.77	48.91	48.68	-1.06%	13,673
Mar 12, 2025	49.47	49.66	49.43	49.43	49.21	-0.12%	6,172
Mar 11, 2025	50.00	50.00	49.48	49.49	49.26	-1.18%	6,752
Mar 10, 2025	50.37	50.50	49.74	50.08	49.85	-1.72%	12,563
Mar 7, 2025	50.71	50.96	50.53	50.96	50.73	0.73%	2,072
Mar 6, 2025	50.67	50.92	50.40	50.59	50.36	-1.29%	33,897
Mar 5, 2025	50.67	51.39	50.67	51.25	51.01	0.87%	11,178
Mar 4, 2025	51.31	51.50	50.64	50.80	50.57	-1.66%	10,100
Mar 3, 2025	52.48	52.48	51.46	51.66	51.42	-1.09%	28,617