MFDX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	40.88	41.00	40.22	40.59	40.59	-2.21%	30,312
Mar 4, 2026	41.32	41.52	41.15	41.51	41.51	1.00%	34,203
Mar 3, 2026	40.63	41.62	40.27	41.10	41.10	-2.94%	33,128
Mar 2, 2026	42.15	42.47	42.15	42.35	42.35	-1.34%	18,494
Feb 27, 2026	43.02	43.15	42.92	42.92	42.92	0.01%	13,092
Feb 26, 2026	42.90	42.95	42.70	42.91	42.91	-0.10%	17,207
Feb 25, 2026	42.80	42.99	42.48	42.96	42.95	0.74%	30,428
Feb 24, 2026	42.42	42.69	42.42	42.64	42.64	0.27%	17,929
Feb 23, 2026	42.65	42.70	42.46	42.53	42.53	0.04%	42,450
Feb 20, 2026	42.26	42.57	42.20	42.51	42.51	0.48%	136,540
Feb 19, 2026	42.09	42.31	42.09	42.31	42.31	-0.17%	11,708
Feb 18, 2026	42.45	42.57	42.28	42.38	42.38	0.09%	34,937
Feb 17, 2026	42.13	42.35	41.94	42.34	42.34	-0.12%	31,324
Feb 13, 2026	42.25	42.45	42.07	42.39	42.39	0.13%	46,758
Feb 12, 2026	42.76	42.76	42.24	42.34	42.34	-0.83%	21,520
Feb 11, 2026	42.64	42.90	42.41	42.69	42.69	0.76%	25,555
Feb 10, 2026	42.43	42.47	42.35	42.37	42.37	0.39%	37,218
Feb 9, 2026	41.84	42.26	41.81	42.21	42.20	1.53%	11,607
Feb 6, 2026	41.38	41.57	41.35	41.57	41.57	2.19%	10,917
Feb 5, 2026	40.82	40.90	40.68	40.68	40.68	-1.48%	15,291
Feb 4, 2026	41.54	41.58	41.15	41.29	41.29	0.63%	33,966
Feb 3, 2026	40.80	41.04	40.74	41.03	41.03	0.62%	8,334
Feb 2, 2026	40.58	40.82	40.58	40.78	40.78	0.60%	9,442
Jan 30, 2026	40.85	40.85	40.42	40.54	40.54	-1.22%	20,514
Jan 29, 2026	41.24	41.25	40.64	41.04	41.04	0.66%	9,265
Jan 28, 2026	40.84	40.95	40.66	40.77	40.77	-0.91%	27,570
Jan 27, 2026	40.79	41.19	40.72	41.15	41.14	1.61%	32,521
Jan 26, 2026	40.51	40.67	40.29	40.49	40.49	0.68%	32,813
Jan 23, 2026	39.98	40.34	39.95	40.22	40.22	0.55%	57,718
Jan 22, 2026	40.12	40.17	40.00	40.00	40.00	0.24%	52,328
Jan 21, 2026	39.78	39.97	38.92	39.91	39.91	1.14%	23,291
Jan 20, 2026	39.40	39.70	39.40	39.46	39.46	-0.89%	18,673
Jan 16, 2026	39.87	39.87	39.68	39.81	39.81	0.11%	12,209
Jan 15, 2026	39.82	39.84	39.74	39.77	39.77	0.09%	34,685
Jan 14, 2026	39.75	39.80	39.48	39.73	39.73	0.70%	35,868
Jan 13, 2026	39.58	39.58	39.37	39.45	39.45	-0.60%	70,712
Jan 12, 2026	39.60	39.70	39.60	39.69	39.69	0.59%	27,616
Jan 9, 2026	39.40	39.46	39.31	39.46	39.46	0.54%	19,402
Jan 8, 2026	39.07	39.27	39.07	39.25	39.25	0.10%	49,790
Jan 7, 2026	39.26	39.31	39.18	39.21	39.20	-0.34%	15,222
Jan 6, 2026	39.35	39.37	39.25	39.34	39.34	0.25%	26,819
Jan 5, 2026	38.92	39.27	38.90	39.24	39.24	1.09%	13,005
Jan 2, 2026	38.76	38.83	38.66	38.82	38.82	1.01%	39,655
Dec 31, 2025	38.51	38.54	38.39	38.43	38.43	-1.24%	21,803
Dec 30, 2025	38.93	39.01	38.91	38.91	38.58	0.29%	17,408
Dec 29, 2025	38.80	38.91	38.76	38.80	38.47	-0.29%	11,487
Dec 26, 2025	38.87	38.93	38.85	38.91	38.58	0.13%	12,729
Dec 24, 2025	38.88	38.91	38.86	38.86	38.53	0.04%	5,391
Dec 23, 2025	38.78	38.85	38.77	38.85	38.52	0.63%	10,418
Dec 22, 2025	38.49	38.63	38.49	38.61	38.28	0.53%	25,582
Dec 19, 2025	38.45	38.55	38.40	38.40	38.07	0.43%	11,808
Dec 18, 2025	38.26	38.40	38.18	38.24	37.91	0.55%	24,454
Dec 17, 2025	38.20	38.27	38.00	38.03	37.70	-0.57%	23,711
Dec 16, 2025	38.31	38.38	38.09	38.25	37.92	-0.41%	18,470
Dec 15, 2025	38.53	38.53	38.29	38.40	38.08	0.68%	18,132
Dec 12, 2025	38.41	38.41	38.06	38.15	37.82	-0.51%	11,319
Dec 11, 2025	38.24	38.41	38.24	38.34	38.01	0.50%	16,706
Dec 10, 2025	37.83	38.19	37.77	38.15	37.82	1.07%	21,315
Dec 9, 2025	37.84	37.91	37.75	37.75	37.43	0.07%	8,241
Dec 8, 2025	37.99	37.99	37.65	37.72	37.40	-0.30%	28,720
Dec 5, 2025	38.09	38.10	37.83	37.84	37.51	-0.36%	98,922
Dec 4, 2025	38.06	38.07	37.92	37.97	37.65	0.29%	9,789
Dec 3, 2025	37.79	37.89	37.73	37.86	37.54	0.20%	30,742
Dec 2, 2025	37.78	37.80	37.68	37.78	37.46	0.24%	28,539
Dec 1, 2025	37.82	37.86	37.70	37.70	37.37	-0.62%	16,437
Nov 28, 2025	37.88	37.93	37.85	37.93	37.61	0.36%	7,950
Nov 26, 2025	37.67	37.82	37.64	37.80	37.47	1.15%	19,715
Nov 25, 2025	37.18	37.43	37.07	37.37	37.05	1.37%	47,159
Nov 24, 2025	36.81	36.93	36.77	36.86	36.55	0.04%	28,862
Nov 21, 2025	36.63	36.92	36.52	36.84	36.53	1.40%	33,023
Nov 20, 2025	36.97	37.06	36.33	36.33	36.03	-1.11%	55,611
Nov 19, 2025	36.84	36.89	36.61	36.74	36.43	-0.35%	23,844
Nov 18, 2025	36.87	36.96	36.75	36.87	36.56	-1.04%	14,948
Nov 17, 2025	37.53	37.60	37.10	37.26	36.94	-0.92%	31,326
Nov 14, 2025	37.45	37.69	37.45	37.61	37.29	-0.24%	31,454
Nov 13, 2025	38.00	38.00	37.69	37.70	37.38	-0.97%	24,135
Nov 12, 2025	37.89	38.11	37.89	38.07	37.74	0.85%	19,148
Nov 11, 2025	37.64	37.78	37.62	37.75	37.43	0.49%	32,693
Nov 10, 2025	37.39	37.59	37.33	37.56	37.24	1.11%	15,490
Nov 7, 2025	36.89	37.16	36.86	37.15	36.83	0.38%	12,115
Nov 6, 2025	37.08	37.10	36.95	37.01	36.70	-0.05%	9,942
Nov 5, 2025	36.86	37.05	36.84	37.03	36.71	0.69%	18,805
Nov 4, 2025	36.78	36.94	36.75	36.77	36.46	-1.00%	38,955
Nov 3, 2025	37.12	37.18	37.04	37.15	36.83	0.03%	38,655
Oct 31, 2025	37.16	37.18	37.07	37.14	36.82	-0.16%	33,066
Oct 30, 2025	37.05	37.31	37.05	37.20	36.88	-0.16%	27,081
Oct 29, 2025	37.52	37.53	37.15	37.26	36.94	-0.63%	23,779
Oct 28, 2025	37.39	37.57	37.39	37.49	37.17	-0.08%	15,020
Oct 27, 2025	37.51	37.53	37.47	37.52	37.20	0.60%	6,409
Oct 24, 2025	37.30	37.36	37.15	37.30	36.98	0.15%	17,738
Oct 23, 2025	37.19	37.27	37.15	37.24	36.92	0.73%	11,327
Oct 22, 2025	36.96	37.08	36.78	36.97	36.66	0.02%	15,186
Oct 21, 2025	37.08	37.09	36.94	36.96	36.65	-0.86%	23,493
Oct 20, 2025	37.25	37.28	37.24	37.28	36.96	0.62%	9,829
Oct 17, 2025	36.92	37.08	36.84	37.05	36.74	-	15,384
Oct 16, 2025	37.05	37.16	36.93	37.05	36.74	0.47%	23,837
Oct 15, 2025	37.00	37.00	36.74	36.88	36.56	0.10%	51,520
Oct 14, 2025	36.55	36.91	36.55	36.84	36.53	0.53%	17,847
Oct 13, 2025	36.51	36.66	36.51	36.65	36.34	0.86%	21,611
Oct 10, 2025	36.79	36.82	36.33	36.33	36.02	-1.59%	16,915