MFDX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	41.07	41.17	41.02	41.07	41.07	-0.21%	17,490
Apr 27, 2026	41.29	41.32	41.08	41.16	41.16	-0.24%	69,425
Apr 24, 2026	41.20	41.27	41.07	41.25	41.25	0.38%	9,618
Apr 23, 2026	41.29	41.46	40.75	41.10	41.10	-0.64%	12,930
Apr 22, 2026	41.55	41.55	41.31	41.36	41.36	0.59%	21,209
Apr 21, 2026	41.77	41.77	41.12	41.12	41.12	-1.91%	16,016
Apr 20, 2026	41.87	41.92	41.81	41.92	41.92	-0.46%	9,551
Apr 17, 2026	42.19	42.31	42.09	42.11	42.11	1.03%	21,872
Apr 16, 2026	42.01	42.01	41.59	41.68	41.68	-0.45%	21,024
Apr 15, 2026	41.80	41.88	41.72	41.87	41.87	-0.40%	48,377
Apr 14, 2026	41.89	42.11	41.89	42.04	42.04	0.62%	10,945
Apr 13, 2026	41.23	41.78	41.23	41.78	41.78	0.36%	17,508
Apr 10, 2026	41.72	41.73	41.40	41.63	41.63	0.07%	34,943
Apr 9, 2026	41.20	41.68	41.20	41.60	41.60	-0.06%	15,212
Apr 8, 2026	41.52	41.67	41.37	41.63	41.63	3.13%	28,385
Apr 7, 2026	39.94	40.36	39.75	40.36	40.36	0.07%	29,102
Apr 6, 2026	40.06	40.38	40.06	40.33	40.33	0.69%	21,948
Apr 2, 2026	39.52	40.11	39.49	40.05	40.05	-0.44%	36,608
Apr 1, 2026	40.14	40.45	40.10	40.23	40.23	1.03%	23,226
Mar 31, 2026	39.25	39.82	39.12	39.82	39.57	3.05%	26,837
Mar 30, 2026	39.00	39.04	38.57	38.64	38.40	-0.03%	42,436
Mar 27, 2026	38.79	38.98	38.57	38.65	38.41	-0.44%	12,738
Mar 26, 2026	39.32	39.47	38.82	38.82	38.58	-2.01%	10,125
Mar 25, 2026	39.72	39.82	39.57	39.62	39.37	1.50%	5,662
Mar 24, 2026	38.77	39.30	38.60	39.03	38.78	-0.26%	17,744
Mar 23, 2026	38.89	39.55	38.85	39.13	38.89	1.98%	46,428
Mar 20, 2026	39.36	39.49	38.15	38.38	38.13	-3.04%	45,219
Mar 19, 2026	39.15	39.77	39.04	39.58	39.33	-0.20%	18,820
Mar 18, 2026	40.15	40.40	39.66	39.66	39.41	-1.61%	20,962
Mar 17, 2026	40.44	40.49	40.25	40.31	40.06	0.47%	18,802
Mar 16, 2026	40.04	40.26	39.99	40.12	39.87	1.41%	88,207
Mar 13, 2026	40.11	40.22	39.54	39.56	39.32	-1.15%	12,963
Mar 12, 2026	40.17	40.28	39.81	40.02	39.77	-1.13%	26,772
Mar 11, 2026	40.43	40.71	40.04	40.48	40.23	-0.22%	21,568
Mar 10, 2026	40.77	41.20	40.55	40.57	40.32	0.40%	28,985
Mar 9, 2026	39.69	40.61	39.40	40.41	40.16	0.37%	19,439
Mar 6, 2026	39.94	40.52	39.91	40.26	40.01	-0.82%	15,578
Mar 5, 2026	40.88	41.00	40.22	40.59	40.34	-2.21%	30,312
Mar 4, 2026	41.32	41.52	41.15	41.51	41.25	1.00%	34,203
Mar 3, 2026	40.63	41.62	40.27	41.10	40.84	-2.94%	33,129
Mar 2, 2026	42.15	42.47	42.15	42.35	42.08	-1.34%	18,494
Feb 27, 2026	43.02	43.15	42.92	42.92	42.65	0.01%	13,092
Feb 26, 2026	42.90	42.95	42.70	42.91	42.64	-0.10%	17,207
Feb 25, 2026	42.80	42.99	42.48	42.96	42.68	0.74%	30,428
Feb 24, 2026	42.42	42.69	42.42	42.64	42.37	0.27%	17,929
Feb 23, 2026	42.65	42.70	42.46	42.53	42.26	0.04%	42,450
Feb 20, 2026	42.26	42.57	42.20	42.51	42.24	0.48%	136,540
Feb 19, 2026	42.09	42.31	42.09	42.31	42.04	-0.17%	11,708
Feb 18, 2026	42.45	42.57	42.28	42.38	42.11	0.09%	34,937
Feb 17, 2026	42.13	42.35	41.94	42.34	42.07	-0.12%	31,324
Feb 13, 2026	42.25	42.45	42.07	42.39	42.12	0.13%	46,758
Feb 12, 2026	42.76	42.76	42.24	42.34	42.07	-0.83%	21,520
Feb 11, 2026	42.64	42.90	42.41	42.69	42.42	0.76%	25,555
Feb 10, 2026	42.43	42.47	42.35	42.37	42.10	0.39%	37,218
Feb 9, 2026	41.84	42.26	41.81	42.21	41.94	1.53%	11,607
Feb 6, 2026	41.38	41.57	41.35	41.57	41.31	2.19%	10,917
Feb 5, 2026	40.82	40.90	40.68	40.68	40.42	-1.48%	15,291
Feb 4, 2026	41.54	41.58	41.15	41.29	41.03	0.63%	33,966
Feb 3, 2026	40.80	41.04	40.74	41.03	40.78	0.62%	8,334
Feb 2, 2026	40.58	40.82	40.58	40.78	40.52	0.60%	9,442
Jan 30, 2026	40.85	40.85	40.42	40.54	40.28	-1.22%	20,514
Jan 29, 2026	41.24	41.25	40.64	41.04	40.78	0.66%	9,265
Jan 28, 2026	40.84	40.95	40.66	40.77	40.51	-0.91%	27,570
Jan 27, 2026	40.79	41.19	40.72	41.15	40.89	1.61%	32,521
Jan 26, 2026	40.51	40.67	40.29	40.49	40.24	0.68%	32,813
Jan 23, 2026	39.98	40.34	39.95	40.22	39.97	0.55%	57,718
Jan 22, 2026	40.12	40.17	40.00	40.00	39.75	0.24%	52,328
Jan 21, 2026	39.78	39.97	38.92	39.91	39.65	1.14%	23,291
Jan 20, 2026	39.40	39.70	39.40	39.46	39.21	-0.89%	18,673
Jan 16, 2026	39.87	39.87	39.68	39.81	39.56	0.11%	12,209
Jan 15, 2026	39.82	39.84	39.74	39.77	39.52	0.09%	34,685
Jan 14, 2026	39.75	39.80	39.48	39.73	39.48	0.70%	35,868
Jan 13, 2026	39.58	39.58	39.37	39.45	39.21	-0.60%	70,712
Jan 12, 2026	39.60	39.70	39.60	39.69	39.44	0.59%	27,616
Jan 9, 2026	39.40	39.46	39.31	39.46	39.21	0.54%	19,402
Jan 8, 2026	39.07	39.27	39.07	39.25	39.00	0.10%	49,790
Jan 7, 2026	39.26	39.31	39.18	39.21	38.96	-0.34%	15,222
Jan 6, 2026	39.35	39.37	39.25	39.34	39.09	0.25%	26,819
Jan 5, 2026	38.92	39.27	38.90	39.24	38.99	1.09%	13,005
Jan 2, 2026	38.76	38.83	38.66	38.82	38.57	1.01%	39,655
Dec 31, 2025	38.51	38.54	38.39	38.43	38.18	-1.24%	21,803
Dec 30, 2025	38.93	39.01	38.91	38.91	38.34	0.29%	17,408
Dec 29, 2025	38.80	38.91	38.76	38.80	38.23	-0.29%	11,487
Dec 26, 2025	38.87	38.93	38.85	38.91	38.34	0.13%	12,729
Dec 24, 2025	38.88	38.91	38.86	38.86	38.29	0.04%	5,391
Dec 23, 2025	38.78	38.85	38.77	38.85	38.28	0.63%	10,418
Dec 22, 2025	38.49	38.63	38.49	38.61	38.04	0.53%	25,582
Dec 19, 2025	38.45	38.55	38.40	38.40	37.83	0.43%	11,808
Dec 18, 2025	38.26	38.40	38.18	38.24	37.67	0.55%	24,454
Dec 17, 2025	38.20	38.27	38.00	38.03	37.47	-0.57%	23,711
Dec 16, 2025	38.31	38.38	38.09	38.25	37.68	-0.41%	18,470
Dec 15, 2025	38.53	38.53	38.29	38.40	37.84	0.68%	18,132
Dec 12, 2025	38.41	38.41	38.06	38.15	37.58	-0.51%	11,319
Dec 11, 2025	38.24	38.41	38.24	38.34	37.78	0.50%	16,706
Dec 10, 2025	37.83	38.19	37.77	38.15	37.59	1.07%	21,315
Dec 9, 2025	37.84	37.91	37.75	37.75	37.19	0.07%	8,241
Dec 8, 2025	37.99	37.99	37.65	37.72	37.17	-0.30%	28,720
Dec 5, 2025	38.09	38.10	37.83	37.84	37.28	-0.36%	98,922
Dec 4, 2025	38.06	38.07	37.92	37.97	37.41	0.29%	9,789
Dec 3, 2025	37.79	37.89	37.73	37.86	37.30	0.20%	30,742