(MFDX)
32.71
0.71 (2.22%)
At close: Mar 05, 2025, 3:43 PM
32.68
-0.09%
After-hours: Mar 05, 2025, 08:00 PM EST
MFDX Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2025 | 32.33 | 32.71 | 32.33 | 32.71 | 0.71 | 2.22% | 8,789 |
| Mar 4, 2025 | 31.81 | 32.30 | 31.65 | 32.00 | 0.02 | 0.06% | 10,024 |
| Mar 3, 2025 | 32.19 | 32.27 | 31.86 | 31.98 | 0.38 | 1.20% | 64,638 |
| Feb 28, 2025 | 31.52 | 31.60 | 31.45 | 31.60 | 0.03 | 0.10% | 6,949 |
| Feb 27, 2025 | 31.81 | 31.81 | 31.57 | 31.57 | -0.30 | -0.94% | 4,800 |
| Feb 26, 2025 | 31.93 | 32.08 | 31.85 | 31.87 | -0.14 | -0.44% | 9,500 |
| Feb 25, 2025 | 31.93 | 32.11 | 31.76 | 32.01 | 0.39 | 1.23% | 26,100 |
| Feb 24, 2025 | 31.68 | 31.76 | 31.57 | 31.62 | 0.07 | 0.22% | 21,106 |
| Feb 21, 2025 | 31.79 | 31.79 | 31.55 | 31.55 | -0.23 | -0.72% | 33,119 |
| Feb 20, 2025 | 31.70 | 31.79 | 31.69 | 31.78 | 0.09 | 0.28% | 598,541 |
| Feb 19, 2025 | 31.72 | 31.72 | 31.61 | 31.69 | -0.26 | -0.81% | 44,200 |
| Feb 18, 2025 | 31.93 | 32.01 | 31.89 | 31.95 | 0.13 | 0.41% | 18,200 |
| Feb 14, 2025 | 31.88 | 31.89 | 31.79 | 31.82 | 0.03 | 0.09% | 44,906 |
| Feb 13, 2025 | 31.50 | 31.79 | 31.50 | 31.79 | 0.35 | 1.11% | 149,224 |
| Feb 12, 2025 | 31.18 | 31.48 | 31.17 | 31.44 | 0.04 | 0.13% | 9,816 |
| Feb 11, 2025 | 31.14 | 31.42 | 31.14 | 31.40 | 0.15 | 0.48% | 13,314 |
| Feb 10, 2025 | 31.21 | 31.26 | 31.19 | 31.25 | 0.15 | 0.48% | 22,900 |
| Feb 7, 2025 | 31.27 | 31.27 | 31.04 | 31.10 | -0.18 | -0.58% | 11,000 |
| Feb 6, 2025 | 31.23 | 31.30 | 31.22 | 31.28 | 0.15 | 0.48% | 47,019 |
| Feb 5, 2025 | 30.95 | 31.16 | 30.95 | 31.13 | 0.38 | 1.24% | 45,428 |
| Feb 4, 2025 | 30.60 | 30.77 | 30.59 | 30.75 | 0.29 | 0.95% | 25,032 |
| Feb 3, 2025 | 30.28 | 30.56 | 30.21 | 30.46 | -0.26 | -0.85% | 82,200 |
| Jan 31, 2025 | 30.94 | 31.01 | 30.71 | 30.72 | -0.27 | -0.87% | 7,100 |
| Jan 30, 2025 | 29.14 | 31.15 | 29.14 | 30.99 | 0.32 | 1.04% | 13,100 |
| Jan 29, 2025 | 30.69 | 30.73 | 30.63 | 30.67 | 0.00 | 0.00% | 8,900 |
| Jan 28, 2025 | 30.68 | 30.69 | 30.58 | 30.67 | -0.02 | -0.07% | 7,605 |
| Jan 27, 2025 | 30.64 | 30.69 | 30.59 | 30.69 | 0.07 | 0.23% | 14,226 |
| Jan 24, 2025 | 30.57 | 30.73 | 30.57 | 30.62 | 0.11 | 0.36% | 23,100 |
| Jan 23, 2025 | 30.36 | 30.54 | 30.34 | 30.51 | 0.23 | 0.76% | 5,621 |
| Jan 22, 2025 | 30.40 | 30.40 | 30.28 | 30.28 | -0.09 | -0.30% | 13,303 |
| Jan 21, 2025 | 30.18 | 30.38 | 30.17 | 30.37 | 0.54 | 1.81% | 8,500 |
| Jan 17, 2025 | 29.91 | 29.91 | 29.80 | 29.83 | 0.11 | 0.37% | 11,238 |
| Jan 16, 2025 | 29.63 | 29.79 | 29.63 | 29.72 | 0.08 | 0.27% | 9,000 |
| Jan 15, 2025 | 29.68 | 29.68 | 29.53 | 29.64 | 0.38 | 1.30% | 11,000 |
| Jan 14, 2025 | 29.15 | 29.30 | 29.12 | 29.26 | 0.12 | 0.41% | 74,000 |
| Jan 13, 2025 | 28.88 | 29.14 | 28.88 | 29.14 | -0.06 | -0.21% | 8,234 |
| Jan 10, 2025 | 29.34 | 29.34 | 29.14 | 29.20 | -0.48 | -1.62% | 15,500 |
| Jan 8, 2025 | 29.49 | 29.68 | 29.48 | 29.68 | -0.04 | -0.13% | 9,716 |
| Jan 7, 2025 | 29.93 | 29.94 | 29.68 | 29.72 | -0.05 | -0.17% | 43,100 |
| Jan 6, 2025 | 29.77 | 29.94 | 29.74 | 29.77 | 0.19 | 0.64% | 30,340 |
| Jan 3, 2025 | 29.52 | 29.58 | 29.43 | 29.58 | 0.13 | 0.44% | 31,448 |
| Jan 2, 2025 | 29.54 | 29.60 | 29.39 | 29.45 | -0.09 | -0.30% | 48,400 |
| Dec 31, 2024 | 29.58 | 29.63 | 29.40 | 29.54 | -0.10 | -0.34% | 142,532 |
| Dec 30, 2024 | 29.58 | 29.70 | 29.50 | 29.64 | -0.12 | -0.40% | 72,500 |
| Dec 27, 2024 | 29.79 | 29.83 | 29.72 | 29.76 | -0.07 | -0.23% | 34,000 |
| Dec 26, 2024 | 29.77 | 29.89 | 29.77 | 29.83 | 0.09 | 0.30% | 29,302 |
| Dec 24, 2024 | 29.60 | 29.74 | 29.60 | 29.74 | 0.07 | 0.24% | 6,219 |
| Dec 23, 2024 | 29.53 | 29.67 | 29.41 | 29.67 | 0.15 | 0.51% | 60,000 |
| Dec 20, 2024 | 29.23 | 29.71 | 29.23 | 29.52 | -0.01 | -0.03% | 15,000 |
| Dec 19, 2024 | 29.76 | 29.76 | 29.45 | 29.53 | -0.03 | -0.10% | 133,400 |