MFUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	56.75	57.06	56.75	56.86	56.86	0.14%	3,935
Dec 4, 2025	56.66	56.84	56.64	56.78	56.78	0.09%	10,771
Dec 3, 2025	56.50	56.76	56.50	56.73	56.73	0.70%	18,713
Dec 2, 2025	56.33	56.47	56.26	56.33	56.33	0.04%	5,416
Dec 1, 2025	56.62	56.63	56.31	56.31	56.31	-0.69%	5,152
Nov 28, 2025	56.33	56.72	56.33	56.70	56.70	0.44%	6,785
Nov 26, 2025	56.53	56.60	56.45	56.45	56.45	0.86%	4,209
Nov 25, 2025	55.12	56.01	55.12	55.97	55.97	1.37%	8,435
Nov 24, 2025	54.96	55.29	54.96	55.21	55.21	0.87%	4,556
Nov 21, 2025	54.29	55.00	54.29	54.74	54.74	1.10%	5,943
Nov 20, 2025	55.60	55.60	54.14	54.14	54.14	-1.31%	10,285
Nov 19, 2025	55.03	55.03	54.70	54.86	54.86	-	4,137
Nov 18, 2025	54.64	55.12	54.64	54.86	54.86	0.05%	10,726
Nov 17, 2025	55.24	55.24	54.71	54.83	54.83	-1.13%	4,820
Nov 14, 2025	55.15	55.77	55.15	55.46	55.46	-0.11%	12,465
Nov 13, 2025	56.19	56.19	55.52	55.52	55.52	-1.35%	12,418
Nov 12, 2025	56.47	56.48	56.28	56.28	56.28	0.27%	6,461
Nov 11, 2025	55.93	56.21	55.87	56.13	56.13	0.47%	6,098
Nov 10, 2025	55.71	55.92	55.59	55.87	55.86	0.76%	2,387
Nov 7, 2025	55.14	55.44	54.93	55.44	55.44	0.44%	1,937
Nov 6, 2025	55.21	55.38	55.17	55.20	55.20	-0.69%	5,960
Nov 5, 2025	55.33	55.76	55.33	55.58	55.58	0.79%	2,640
Nov 4, 2025	55.44	55.44	55.15	55.15	55.15	-0.78%	9,088
Nov 3, 2025	55.52	55.61	55.34	55.58	55.58	-0.35%	24,653
Oct 31, 2025	55.78	55.85	55.55	55.78	55.78	0.14%	2,055
Oct 30, 2025	55.70	56.15	55.70	55.70	55.70	-0.79%	10,161
Oct 29, 2025	56.36	56.50	55.98	56.15	56.15	-0.59%	4,585
Oct 28, 2025	56.62	56.64	56.48	56.48	56.48	-0.38%	2,180
Oct 27, 2025	56.65	56.71	56.59	56.70	56.70	0.59%	4,645
Oct 24, 2025	56.46	56.46	56.37	56.37	56.37	0.53%	7,939
Oct 23, 2025	55.97	56.13	55.87	56.07	56.07	0.58%	6,556
Oct 22, 2025	56.04	56.10	55.62	55.75	55.75	-0.59%	2,926
Oct 21, 2025	55.91	56.11	55.91	56.08	56.08	0.10%	4,510
Oct 20, 2025	55.89	56.04	55.86	56.02	56.02	0.73%	5,441
Oct 17, 2025	55.34	55.68	55.34	55.62	55.62	0.37%	8,022
Oct 16, 2025	56.08	56.08	55.24	55.41	55.41	-0.79%	5,069
Oct 15, 2025	56.27	56.27	55.62	55.86	55.85	0.24%	18,638
Oct 14, 2025	54.90	55.97	54.90	55.72	55.72	0.62%	11,048
Oct 13, 2025	55.13	55.43	55.05	55.38	55.38	1.38%	9,986
Oct 10, 2025	55.93	55.93	54.61	54.63	54.63	-2.03%	9,037
Oct 9, 2025	56.09	56.10	55.64	55.76	55.76	-0.50%	4,484
Oct 8, 2025	55.89	56.11	55.89	56.04	56.04	0.20%	5,546
Oct 7, 2025	56.17	56.22	55.78	55.93	55.93	-0.34%	6,674
Oct 6, 2025	56.41	56.41	56.09	56.12	56.12	-0.23%	3,612
Oct 3, 2025	56.28	56.52	56.24	56.25	56.25	0.25%	28,357
Oct 2, 2025	56.23	56.24	55.93	56.10	56.10	-0.17%	7,404
Oct 1, 2025	56.03	56.26	56.03	56.20	56.20	-0.09%	4,774
Sep 30, 2025	56.01	56.25	55.84	56.25	56.04	0.37%	5,703
Sep 29, 2025	56.02	56.05	55.90	56.04	55.83	0.05%	11,820
Sep 26, 2025	55.83	56.03	55.83	56.01	55.80	0.67%	11,283