mF International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	12.71	12.98	11.63	11.86	-	-1.98%	13,615
Mar 6, 2026	11.64	12.58	11.64	12.10	12.10	-0.74%	8,566
Mar 5, 2026	11.55	14.40	11.55	12.19	12.19	1.16%	25,233
Mar 4, 2026	11.74	13.70	11.74	12.05	12.05	-0.08%	8,516
Mar 3, 2026	10.81	14.37	10.81	12.06	12.06	11.67%	8,713
Mar 2, 2026	11.98	11.98	10.80	10.80	10.80	-5.26%	1,387
Feb 26, 2026	11.35	11.63	11.35	11.40	11.40	0.44%	1,564
Feb 25, 2026	11.50	11.70	11.11	11.35	11.35	0.80%	7,173
Feb 24, 2026	11.37	11.70	11.11	11.26	11.26	-6.09%	10,326
Feb 23, 2026	11.77	11.99	11.70	11.99	11.99	1.96%	11,143
Feb 20, 2026	13.01	13.02	9.74	11.76	11.76	-9.75%	10,609
Feb 19, 2026	13.21	13.86	13.03	13.03	13.03	-5.99%	5,498
Feb 18, 2026	13.80	13.86	13.79	13.86	13.86	3.98%	2,373
Feb 17, 2026	13.21	14.14	13.21	13.33	13.33	0.91%	2,274
Feb 13, 2026	13.99	13.99	13.21	13.21	13.21	-2.22%	2,734
Feb 12, 2026	13.51	13.99	13.51	13.51	13.51	-0.07%	6,068
Feb 11, 2026	14.50	14.50	13.52	13.52	13.52	-5.59%	11,569
Feb 10, 2026	14.68	14.86	14.32	14.32	14.32	-0.69%	11,051
Feb 9, 2026	14.55	15.57	14.00	14.42	14.42	-6.97%	9,052
Feb 6, 2026	14.51	17.16	14.50	15.50	15.50	2.31%	19,905
Feb 5, 2026	15.52	15.52	14.57	15.15	15.15	-5.90%	10,064
Feb 4, 2026	17.02	17.04	15.88	16.10	16.10	-4.39%	7,972
Feb 3, 2026	16.50	17.26	16.10	16.84	16.84	-3.16%	9,017
Feb 2, 2026	16.00	17.39	15.70	17.39	17.39	10.83%	8,728
Jan 30, 2026	14.86	15.96	14.86	15.69	15.69	3.50%	5,260
Jan 29, 2026	14.73	15.80	14.73	15.16	15.16	-2.76%	3,001
Jan 28, 2026	15.50	16.28	15.49	15.59	15.59	3.66%	6,200
Jan 27, 2026	15.39	15.39	15.04	15.04	15.04	6.29%	4,168
Jan 26, 2026	15.10	15.10	14.05	14.15	14.15	0.71%	7,542
Jan 23, 2026	15.64	15.89	14.00	14.05	14.05	-10.17%	20,570
Jan 22, 2026	16.66	17.52	15.64	15.64	15.64	-4.40%	9,551
Jan 21, 2026	15.40	19.00	15.40	16.36	16.36	7.77%	36,722
Jan 20, 2026	14.60	15.18	14.60	15.18	15.18	7.58%	8,806
Jan 16, 2026	17.94	18.20	12.51	14.11	14.11	-17.00%	27,845
Jan 15, 2026	18.27	18.53	17.00	17.00	17.00	-6.70%	21,126
Jan 14, 2026	18.30	18.73	18.20	18.22	18.22	0.33%	4,595
Jan 13, 2026	19.32	19.32	18.16	18.16	18.16	-6.05%	15,060
Jan 12, 2026	19.00	20.00	18.76	19.33	19.33	1.63%	20,537
Jan 9, 2026	18.61	19.41	18.61	19.02	19.02	0.69%	7,465
Jan 8, 2026	18.56	18.95	18.56	18.89	18.89	1.45%	5,852
Jan 7, 2026	18.57	18.62	18.57	18.62	18.62	-2.00%	2,335
Jan 6, 2026	19.86	20.00	19.00	19.00	19.00	-3.60%	7,985
Jan 5, 2026	18.50	20.00	18.38	19.71	19.71	6.83%	12,420
Jan 2, 2026	18.50	18.99	18.31	18.45	18.45	-0.70%	8,996
Dec 31, 2025	18.31	20.00	18.31	18.58	18.58	1.59%	14,833
Dec 30, 2025	17.76	18.80	17.75	18.29	18.29	2.46%	22,108
Dec 29, 2025	18.80	18.80	17.79	17.85	17.85	-3.09%	6,624
Dec 26, 2025	19.17	19.22	18.01	18.42	18.42	-4.31%	39,354
Dec 24, 2025	20.95	20.97	19.11	19.25	19.25	-8.98%	13,009
Dec 23, 2025	20.71	21.78	20.01	21.15	21.15	5.96%	32,725
Dec 22, 2025	18.78	20.99	18.78	19.96	19.96	6.28%	28,218
Dec 19, 2025	18.26	18.85	18.04	18.78	18.78	4.28%	8,251
Dec 18, 2025	17.88	19.10	17.88	18.01	18.01	1.18%	21,157
Dec 17, 2025	18.33	19.00	17.80	17.80	17.80	-0.67%	21,717
Dec 16, 2025	18.33	18.33	17.85	17.92	17.92	-0.06%	21,408
Dec 15, 2025	18.16	18.84	17.88	17.93	17.93	0.67%	19,834
Dec 12, 2025	18.40	18.89	17.81	17.81	17.81	-1.25%	40,948
Dec 11, 2025	18.06	18.47	17.64	18.04	18.04	0.42%	28,841
Dec 10, 2025	18.17	18.90	17.81	17.96	17.96	-3.39%	101,354
Dec 9, 2025	18.91	19.99	18.50	18.59	18.59	-6.02%	17,301
Dec 8, 2025	18.45	20.50	18.44	19.78	19.78	10.94%	46,278
Dec 5, 2025	19.38	20.50	17.02	17.83	17.83	-14.40%	32,748
Dec 4, 2025	17.79	20.90	16.13	20.83	20.83	22.39%	48,346
Dec 3, 2025	15.50	18.50	15.02	17.02	17.02	10.52%	40,839
Dec 2, 2025	19.01	20.14	15.00	15.40	15.40	-15.10%	46,343
Dec 1, 2025	22.62	26.55	18.00	18.14	18.14	-21.64%	84,012
Nov 28, 2025	21.65	26.79	21.65	23.15	23.15	12.93%	122,416
Nov 26, 2025	16.70	22.00	15.14	20.50	20.50	26.08%	140,871
Nov 25, 2025	13.03	17.00	12.82	16.26	16.26	18.00%	194,745
Nov 24, 2025	13.76	16.25	12.39	13.78	13.78	20.88%	710,564
Nov 21, 2025	13.76	26.86	10.51	11.40	11.40	3.07%	1,756,586
Nov 20, 2025	18.24	18.35	6.66	11.06	11.06	-39.06%	335,552
Nov 19, 2025	20.05	20.05	18.15	18.15	18.15	-13.32%	10,841
Nov 18, 2025	19.00	21.15	17.51	20.94	20.94	6.51%	19,094
Nov 17, 2025	22.10	22.49	18.00	19.66	19.66	-12.68%	31,119
Nov 14, 2025	22.10	24.38	22.10	22.52	22.52	-2.11%	8,105
Nov 13, 2025	24.47	24.52	20.21	23.00	23.00	-6.05%	13,946
Nov 12, 2025	23.50	25.93	23.50	24.48	24.48	3.95%	10,964
Nov 11, 2025	26.03	26.03	22.80	23.55	23.55	-5.23%	9,839
Nov 10, 2025	24.33	25.70	24.00	24.85	24.85	7.95%	10,342
Nov 7, 2025	23.27	23.48	22.01	23.02	23.02	-2.46%	10,935
Nov 6, 2025	22.50	25.14	22.50	23.60	23.60	2.90%	9,061
Nov 5, 2025	22.82	25.50	22.00	22.94	22.94	0.51%	16,485
Nov 4, 2025	26.00	26.50	20.71	22.82	22.82	-15.70%	30,653
Nov 3, 2025	29.69	29.69	25.38	27.07	27.07	0.46%	11,840
Oct 31, 2025	26.03	27.94	26.00	26.95	26.95	1.68%	13,686
Oct 30, 2025	26.60	27.45	26.06	26.50	26.50	-1.78%	14,483
Oct 29, 2025	25.03	27.53	25.03	26.98	26.98	-0.07%	7,672
Oct 28, 2025	27.01	28.06	26.65	27.00	27.00	-4.86%	10,571
Oct 27, 2025	28.00	28.75	26.80	28.38	28.38	1.36%	24,014
Oct 24, 2025	27.60	29.33	27.60	28.00	28.00	1.82%	17,657
Oct 23, 2025	30.00	30.00	27.01	27.50	27.50	1.85%	24,318
Oct 22, 2025	34.78	35.42	23.50	27.00	27.00	-19.43%	45,415
Oct 21, 2025	36.00	36.75	33.00	33.51	33.51	-9.16%	16,031
Oct 20, 2025	37.00	37.00	34.00	36.89	36.89	0.30%	10,353
Oct 17, 2025	32.00	37.99	31.00	36.78	36.78	13.73%	39,101
Oct 16, 2025	40.15	40.21	30.03	32.34	32.34	-16.58%	42,489
Oct 15, 2025	38.85	43.58	36.80	38.77	38.77	3.06%	32,120
Oct 14, 2025	34.40	40.16	34.40	37.62	37.62	7.95%	27,203
Oct 13, 2025	33.89	34.85	32.55	34.85	34.85	2.83%	18,331