(MFDX)
AMEX: MFDX
· Real-Time Price · USD
36.74
0.27 (0.74%)
At close: Aug 15, 2025, 3:59 PM
36.72
-0.07%
After-hours: Aug 15, 2025, 05:29 PM EDT
MFDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 36.67 | 36.75 | 36.63 | 36.72 | 36.72 | 0.69% | 104,800 |
| Aug 14, 2025 | 36.51 | 36.51 | 36.40 | 36.47 | 36.47 | -0.25% | 65,700 |
| Aug 13, 2025 | 36.52 | 36.58 | 36.48 | 36.56 | 36.56 | 0.86% | 20,917 |
| Aug 12, 2025 | 36.14 | 36.39 | 36.14 | 36.25 | 36.25 | 0.92% | 18,600 |
| Aug 11, 2025 | 36.08 | 36.08 | 35.91 | 35.92 | 35.92 | -0.36% | 14,529 |
| Aug 8, 2025 | 36.08 | 36.14 | 36.05 | 36.05 | 36.05 | 0.28% | 21,500 |
| Aug 7, 2025 | 36.05 | 36.05 | 35.78 | 35.95 | 35.95 | 0.45% | 11,700 |
| Aug 6, 2025 | 35.67 | 35.81 | 35.67 | 35.79 | 35.79 | 0.87% | 10,204 |
| Aug 5, 2025 | 35.52 | 35.58 | 35.46 | 35.48 | 35.48 | -0.28% | 149,715 |
| Aug 4, 2025 | 35.45 | 35.61 | 35.44 | 35.58 | 35.58 | 1.40% | 13,910 |
| Aug 1, 2025 | 34.99 | 35.10 | 34.90 | 35.09 | 35.09 | 0.34% | 7,732 |
| Jul 31, 2025 | 35.10 | 35.13 | 34.96 | 34.97 | 34.97 | -0.60% | 10,200 |
| Jul 30, 2025 | 35.34 | 35.45 | 35.10 | 35.18 | 35.18 | -0.87% | 12,900 |
| Jul 29, 2025 | 35.47 | 35.52 | 35.41 | 35.49 | 35.49 | 0.25% | 16,000 |
| Jul 28, 2025 | 35.66 | 35.66 | 35.37 | 35.40 | 35.40 | -1.75% | 15,100 |
| Jul 25, 2025 | 35.87 | 36.03 | 35.81 | 36.03 | 36.03 | -0.08% | 24,500 |
| Jul 24, 2025 | 36.10 | 36.15 | 36.06 | 36.06 | 36.06 | -0.50% | 18,018 |
| Jul 23, 2025 | 35.89 | 36.24 | 35.89 | 36.24 | 36.24 | 1.80% | 13,301 |
| Jul 22, 2025 | 35.46 | 35.63 | 35.40 | 35.60 | 35.60 | 0.45% | 32,327 |
| Jul 21, 2025 | 35.42 | 35.55 | 35.35 | 35.44 | 35.44 | 0.68% | 21,800 |